Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.524 | 5.704 | 5.517 | 5.552 | 267,633 | +0.01(+0.14%) |
Oct 28, 2010 | 5.564 | 5.564 | 5.507 | 5.544 | 139,028 | -0.00(-0.05%) |
Oct 27, 2010 | 5.599 | 5.617 | 5.532 | 5.547 | 137,056 | -0.08(-1.46%) |
Oct 25, 2010 | 5.689 | 5.689 | 5.562 | 5.629 | 262,980 | -0.02(-0.35%) |
Oct 22, 2010 | 5.632 | 5.696 | 5.582 | 5.649 | 197,934 | +0.05(+0.98%) |
Oct 21, 2010 | 5.641 | 5.664 | 5.509 | 5.594 | 267,143 | +0.03(+0.63%) |
Oct 20, 2010 | 5.310 | 5.641 | 5.295 | 5.559 | 404,545 | +0.27(+5.04%) |
Oct 19, 2010 | 5.417 | 5.529 | 5.248 | 5.293 | 922,075 | -0.31(-5.47%) |
Oct 18, 2010 | 5.791 | 5.792 | 5.579 | 5.599 | 635,607 | -0.20(-3.39%) |
Oct 15, 2010 | 5.843 | 5.843 | 5.739 | 5.796 | 330,579 | -0.03(-0.60%) |
Oct 14, 2010 | 5.866 | 5.873 | 5.791 | 5.831 | 216,415 | -0.03(-0.47%) |
Oct 13, 2010 | 5.975 | 5.975 | 5.828 | 5.858 | 253,613 | -0.03(-0.55%) |
Oct 12, 2010 | 5.896 | 5.896 | 5.808 | 5.891 | 144,532 | +0.03(+0.52%) |
Oct 11, 2010 | 5.873 | 5.873 | 5.808 | 5.860 | 248,542 | -0.01(-0.10%) |
Oct 08, 2010 | 5.866 | 5.883 | 5.766 | 5.866 | 239,974 | +0.11(+1.95%) |
Oct 07, 2010 | 5.716 | 5.826 | 5.704 | 5.754 | 214,528 | +0.03(+0.57%) |
Oct 06, 2010 | 5.569 | 5.735 | 5.569 | 5.721 | 287,382 | +0.00(+0.06%) |
Oct 05, 2010 | 5.621 | 5.736 | 5.577 | 5.718 | 375,490 | +0.10(+1.71%) |
Oct 04, 2010 | 5.535 | 5.656 | 5.533 | 5.621 | 397,368 | +0.09(+1.65%) |
Oct 01, 2010 | 5.530 | 5.542 | 5.463 | 5.530 | 154,315 | +0.07(+1.22%) |
Sep 30, 2010 | 5.486 | 5.498 | 5.426 | 5.463 | 174,529 | +0.00(+0.01%) |
Sep 29, 2010 | 5.429 | 5.498 | 5.411 | 5.463 | 275,870 | +0.04(+0.72%) |
Sep 28, 2010 | 5.402 | 5.424 | 5.394 | 5.424 | 146,124 | +0.02(+0.46%) |
Sep 27, 2010 | 5.421 | 5.421 | 5.348 | 5.399 | 132,894 | -0.01(-0.14%) |
Sep 24, 2010 | 5.416 | 5.416 | 5.377 | 5.407 | 147,690 | +0.02(+0.32%) |
Sep 23, 2010 | 5.404 | 5.429 | 5.387 | 5.389 | 156,512 | -0.02(-0.46%) |
Sep 22, 2010 | 5.374 | 5.429 | 5.374 | 5.414 | 181,235 | +0.05(+0.97%) |
Sep 21, 2010 | 5.362 | 5.399 | 5.283 | 5.362 | 2,023 | +0.10(+1.97%) |
Sep 20, 2010 | 5.253 | 5.276 | 5.234 | 5.258 | 167,783 | +0.04(+0.76%) |
Sep 17, 2010 | 5.219 | 5.263 | 5.214 | 5.219 | 121,352 | -0.01(-0.14%) |
Sep 15, 2010 | 5.201 | 5.234 | 5.201 | 5.226 | 104,759 | +0.01(+0.24%) |
Sep 14, 2010 | 5.241 | 5.246 | 5.199 | 5.214 | 160,927 | +0.00(+0.05%) |
Sep 13, 2010 | 5.238 | 5.273 | 5.174 | 5.211 | 204,712 | -0.01(-0.13%) |
Sep 10, 2010 | 5.184 | 5.238 | 5.177 | 5.218 | 151,223 | +0.04(+0.71%) |
Sep 09, 2010 | 5.276 | 5.283 | 5.145 | 5.182 | 271,240 | -0.05(-1.02%) |
Sep 08, 2010 | 5.257 | 5.284 | 5.157 | 5.235 | 417,078 | +0.05(+0.90%) |
Sep 07, 2010 | 5.171 | 5.194 | 4.949 | 5.189 | 317,318 | +0.10(+1.93%) |
Sep 03, 2010 | 5.064 | 5.145 | 4.875 | 5.091 | 389,247 | +0.21(+4.26%) |
Sep 02, 2010 | 4.794 | 4.895 | 4.767 | 4.882 | 334,295 | +0.13(+2.73%) |
Sep 01, 2010 | 4.659 | 4.809 | 4.659 | 4.753 | 298,243 | +0.10(+2.05%) |
Aug 31, 2010 | 4.657 | 4.679 | 4.633 | 4.657 | 338,797 | -0.04(-0.94%) |
Aug 30, 2010 | 4.784 | 4.792 | 4.684 | 4.701 | 302,084 | -0.10(-2.14%) |
Aug 27, 2010 | 4.804 | 4.826 | 4.740 | 4.804 | 265,191 | +0.00(+0.05%) |
Aug 26, 2010 | 4.963 | 5.000 | 4.799 | 4.802 | 404,342 | -0.16(-3.21%) |
Aug 25, 2010 | 5.105 | 5.105 | 4.929 | 4.961 | 612 | -0.16(-3.16%) |
Aug 24, 2010 | 5.108 | 5.149 | 5.096 | 5.122 | 295,059 | -0.00(-0.05%) |
Aug 23, 2010 | 5.098 | 5.132 | 5.091 | 5.125 | 145,735 | +0.01(+0.29%) |
Aug 20, 2010 | 5.032 | 5.110 | 5.024 | 5.110 | 264,080 | +0.08(+1.56%) |
Aug 19, 2010 | 5.039 | 5.056 | 5.022 | 5.032 | 95,837 | -0.04(-0.77%) |
Aug 18, 2010 | 5.000 | 5.093 | 4.990 | 5.071 | 186,755 | +0.01(+0.16%) |
Aug 17, 2010 | 5.059 | 5.091 | 5.059 | 5.063 | 187,878 | -0.02(-0.36%) |
Aug 16, 2010 | 4.995 | 5.083 | 4.973 | 5.081 | 331,564 | +0.11(+2.17%) |
Aug 13, 2010 | 4.973 | 5.019 | 4.904 | 4.973 | 451,958 | +0.00(+0.10%) |
Aug 12, 2010 | 5.181 | 5.181 | 4.860 | 4.968 | 717,790 | -0.23(-4.38%) |
Aug 11, 2010 | 5.245 | 5.255 | 5.042 | 5.196 | 663,426 | -0.12(-2.35%) |
Aug 10, 2010 | 5.309 | 5.341 | 5.272 | 5.321 | 451,317 | -0.04(-0.81%) |
Aug 09, 2010 | 5.272 | 5.520 | 5.272 | 5.364 | 739,936 | +0.08(+1.53%) |
Aug 06, 2010 | 5.284 | 5.330 | 5.061 | 5.284 | 520,519 | +0.15(+2.92%) |
Aug 05, 2010 | 5.085 | 5.223 | 5.010 | 5.133 | 407,443 | +0.05(+1.00%) |
Aug 04, 2010 | 5.058 | 5.102 | 4.980 | 5.082 | 347,360 | +0.01(+0.29%) |
Aug 03, 2010 | 4.866 | 5.855 | 4.861 | 5.068 | 892,415 | +0.16(+3.27%) |