Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.234 | 5.262 | 5.229 | 5.258 | 98,101 | +0.03(+0.63%) |
Sep 29, 2010 | 5.168 | 5.262 | 5.168 | 5.225 | 64,708 | +0.00(+0.09%) |
Sep 28, 2010 | 5.182 | 5.229 | 5.159 | 5.220 | 180,820 | +0.00(+0.09%) |
Sep 27, 2010 | 5.201 | 5.244 | 5.182 | 5.215 | 71,842 | +0.00(+0.09%) |
Sep 24, 2010 | 5.187 | 5.244 | 5.187 | 5.211 | 53,236 | +0.06(+1.09%) |
Sep 23, 2010 | 5.150 | 5.220 | 5.117 | 5.154 | 118,585 | -0.06(-1.17%) |
Sep 22, 2010 | 5.192 | 5.234 | 5.178 | 5.215 | 58,820 | +0.00(+0.09%) |
Sep 21, 2010 | 5.262 | 5.286 | 5.211 | 5.211 | 148,427 | -0.04(-0.72%) |
Sep 20, 2010 | 5.272 | 5.277 | 5.229 | 5.248 | 261,828 | +0.03(+0.63%) |
Sep 17, 2010 | 5.215 | 5.262 | 5.201 | 5.215 | 291,946 | +0.06(+1.09%) |
Sep 15, 2010 | 5.192 | 5.225 | 5.135 | 5.159 | 353,317 | -0.04(-0.81%) |
Sep 14, 2010 | 5.178 | 5.239 | 5.178 | 5.201 | 123,661 | +0.00(+0.00%) |
Sep 13, 2010 | 5.211 | 5.262 | 5.182 | 5.201 | 153,203 | +0.01(+0.18%) |
Sep 10, 2010 | 5.211 | 5.215 | 5.178 | 5.192 | 104,070 | +0.00(+0.00%) |
Sep 09, 2010 | 5.215 | 5.305 | 5.164 | 5.192 | 318,852 | +0.01(+0.18%) |
Sep 08, 2010 | 5.314 | 5.324 | 5.159 | 5.182 | 151,565 | +0.01(+0.27%) |
Sep 07, 2010 | 5.197 | 5.234 | 5.164 | 5.168 | 116,503 | -0.06(-1.08%) |
Sep 03, 2010 | 5.281 | 5.305 | 5.211 | 5.225 | 202,537 | -0.06(-1.16%) |
Sep 02, 2010 | 5.168 | 5.286 | 5.168 | 5.286 | 85,111 | +0.11(+2.09%) |
Sep 01, 2010 | 5.070 | 5.211 | 5.054 | 5.178 | 117,288 | +0.14(+2.71%) |
Aug 31, 2010 | 5.070 | 5.085 | 4.994 | 5.041 | 76,952 | +0.00(+0.09%) |
Aug 30, 2010 | 5.126 | 5.173 | 5.032 | 5.037 | 106,481 | -0.12(-2.37%) |
Aug 27, 2010 | 5.159 | 5.187 | 5.094 | 5.159 | 192,037 | +0.02(+0.37%) |
Aug 26, 2010 | 5.135 | 5.169 | 5.098 | 5.140 | 86,448 | -0.02(-0.36%) |
Aug 25, 2010 | 5.032 | 5.159 | 5.032 | 5.159 | 146,938 | +0.09(+1.86%) |
Aug 24, 2010 | 5.032 | 5.088 | 5.032 | 5.065 | 73,329 | -0.01(-0.19%) |
Aug 23, 2010 | 5.131 | 5.131 | 5.070 | 5.074 | 34,800 | -0.03(-0.64%) |
Aug 20, 2010 | 5.126 | 5.140 | 5.053 | 5.107 | 49,385 | -0.05(-0.97%) |
Aug 19, 2010 | 5.182 | 5.201 | 5.123 | 5.157 | 52,422 | -0.07(-1.30%) |
Aug 18, 2010 | 5.107 | 5.237 | 5.107 | 5.225 | 115,108 | +0.08(+1.55%) |
Aug 17, 2010 | 5.098 | 5.145 | 5.095 | 5.145 | 57,906 | +0.06(+1.20%) |
Aug 16, 2010 | 5.037 | 5.150 | 5.037 | 5.084 | 54,278 | +0.00(+0.09%) |
Aug 13, 2010 | 5.079 | 5.140 | 5.046 | 5.079 | 47,716 | +0.00(+0.00%) |
Aug 12, 2010 | 5.037 | 5.098 | 5.027 | 5.079 | 98,010 | -0.06(-1.10%) |
Aug 11, 2010 | 5.262 | 5.262 | 5.079 | 5.135 | 169,891 | -0.16(-3.07%) |
Aug 10, 2010 | 5.261 | 5.353 | 5.261 | 5.298 | 187,830 | -0.03(-0.60%) |
Aug 09, 2010 | 5.243 | 5.340 | 5.235 | 5.330 | 156,721 | +0.07(+1.31%) |
Aug 06, 2010 | 5.261 | 5.280 | 5.225 | 5.261 | 80,409 | -0.02(-0.35%) |
Aug 05, 2010 | 5.206 | 5.284 | 5.206 | 5.280 | 132,637 | +0.02(+0.31%) |
Aug 04, 2010 | 5.179 | 5.263 | 5.160 | 5.263 | 269,550 | +0.07(+1.28%) |
Aug 03, 2010 | 5.124 | 5.211 | 5.124 | 5.197 | 117,701 | +0.05(+0.98%) |
Aug 02, 2010 | 5.124 | 5.179 | 5.124 | 5.147 | 87,691 | +0.05(+0.99%) |
Jul 30, 2010 | 5.096 | 5.165 | 5.050 | 5.096 | 55,019 | +0.04(+0.82%) |
Jul 29, 2010 | 5.073 | 5.114 | 5.027 | 5.055 | 54,797 | -0.04(-0.81%) |
Jul 28, 2010 | 5.147 | 5.147 | 5.041 | 5.096 | 149,557 | -0.03(-0.54%) |
Jul 27, 2010 | 5.101 | 5.413 | 5.082 | 5.124 | 113,016 | +0.04(+0.81%) |
Jul 26, 2010 | 5.018 | 5.101 | 5.018 | 5.082 | 70,370 | +0.05(+1.00%) |
Jul 23, 2010 | 4.954 | 5.045 | 4.954 | 5.032 | 57,996 | +0.04(+0.83%) |
Jul 22, 2010 | 4.949 | 5.041 | 4.940 | 4.990 | 112,182 | +0.11(+2.36%) |
Jul 21, 2010 | 4.894 | 4.935 | 4.871 | 4.875 | 84,283 | -0.03(-0.56%) |
Jul 20, 2010 | 4.747 | 4.912 | 4.747 | 4.903 | 74,921 | +0.11(+2.25%) |
Jul 19, 2010 | 4.779 | 4.816 | 4.774 | 4.795 | 105,397 | +0.01(+0.24%) |
Jul 16, 2010 | 4.783 | 4.871 | 4.779 | 4.783 | 67,448 | -0.09(-1.79%) |
Jul 15, 2010 | 4.912 | 4.912 | 4.848 | 4.871 | 55,746 | -0.02(-0.38%) |
Jul 14, 2010 | 4.935 | 4.958 | 4.880 | 4.889 | 93,010 | -0.02(-0.47%) |
Jul 13, 2010 | 4.889 | 4.940 | 4.852 | 4.912 | 44,020 | +0.09(+1.84%) |
Jul 12, 2010 | 4.779 | 4.903 | 4.770 | 4.823 | 134,965 | +0.05(+1.02%) |
Jul 09, 2010 | 4.774 | 4.811 | 4.715 | 4.774 | 92,944 | +0.04(+0.87%) |
Jul 08, 2010 | 4.742 | 4.770 | 4.692 | 4.733 | 104,996 | +0.01(+0.19%) |
Jul 07, 2010 | 4.701 | 4.738 | 4.671 | 4.724 | 67,060 | +0.02(+0.49%) |
Jul 06, 2010 | 4.719 | 4.724 | 4.636 | 4.701 | 64,146 | +0.00(+0.00%) |
Jul 02, 2010 | 4.701 | 4.719 | 4.641 | 4.701 | 98,494 | +0.01(+0.29%) |