Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.933 | 6.043 | 5.771 | 5.930 | 9,446,919 | -0.03(-0.47%) |
Sep 29, 2010 | 5.968 | 6.033 | 5.912 | 5.958 | 5,328 | -0.02(-0.31%) |
Sep 28, 2010 | 5.780 | 5.977 | 5.527 | 5.977 | 13,952 | +0.19(+3.28%) |
Sep 27, 2010 | 5.912 | 5.912 | 5.761 | 5.787 | 4,930,587 | -0.08(-1.32%) |
Sep 24, 2010 | 5.912 | 5.958 | 5.780 | 5.865 | 8,172,744 | +0.07(+1.13%) |
Sep 23, 2010 | 5.902 | 5.968 | 5.780 | 5.799 | 13,977 | -0.15(-2.52%) |
Sep 22, 2010 | 5.996 | 6.043 | 5.836 | 5.949 | 9,026,053 | +0.07(+1.12%) |
Sep 21, 2010 | 5.818 | 5.949 | 5.714 | 5.883 | 14,419 | +0.00(+0.00%) |
Sep 20, 2010 | 5.780 | 5.912 | 5.714 | 5.883 | 10,649,965 | +0.14(+2.45%) |
Sep 17, 2010 | 5.743 | 5.874 | 5.668 | 5.743 | 10,711,230 | +0.03(+0.49%) |
Sep 15, 2010 | 5.639 | 5.743 | 5.592 | 5.714 | 5,772,716 | +0.04(+0.66%) |
Sep 14, 2010 | 5.611 | 5.780 | 5.564 | 5.677 | 6,415 | +0.19(+3.42%) |
Sep 13, 2010 | 5.508 | 5.583 | 5.480 | 5.489 | 5,493,879 | +0.05(+0.86%) |
Sep 10, 2010 | 5.348 | 5.499 | 5.330 | 5.442 | 5,222,498 | +0.08(+1.58%) |
Sep 09, 2010 | 5.611 | 5.649 | 5.302 | 5.358 | 2,131 | -0.20(-3.55%) |
Sep 08, 2010 | 5.630 | 5.677 | 5.499 | 5.555 | 7,934,990 | -0.02(-0.34%) |
Sep 07, 2010 | 5.536 | 5.630 | 5.489 | 5.574 | 14,883 | +0.08(+1.54%) |
Sep 03, 2010 | 5.367 | 5.489 | 5.302 | 5.489 | 7,640,874 | +0.06(+1.04%) |
Sep 02, 2010 | 5.452 | 5.499 | 5.330 | 5.433 | 5,878 | +0.08(+1.58%) |
Sep 01, 2010 | 5.452 | 5.503 | 5.273 | 5.348 | 9,119,710 | +0.02(+0.35%) |
Aug 31, 2010 | 5.367 | 5.574 | 5.198 | 5.330 | 7,799 | +0.21(+4.03%) |
Aug 30, 2010 | 5.189 | 5.217 | 5.039 | 5.123 | 6,835,023 | -0.03(-0.55%) |
Aug 27, 2010 | 4.889 | 5.151 | 4.814 | 5.151 | 13,649,519 | +0.34(+7.02%) |
Aug 26, 2010 | 4.785 | 4.926 | 4.776 | 4.814 | 5,689 | +0.05(+0.98%) |
Aug 25, 2010 | 4.598 | 4.785 | 4.551 | 4.767 | 5,634 | +0.26(+5.83%) |
Aug 24, 2010 | 4.476 | 4.654 | 4.457 | 4.504 | 29,817 | -0.06(-1.23%) |
Aug 23, 2010 | 4.664 | 4.710 | 4.560 | 4.560 | 3,850,495 | -0.08(-1.82%) |
Aug 20, 2010 | 4.682 | 4.682 | 4.579 | 4.645 | 4,404,658 | -0.09(-1.98%) |
Aug 19, 2010 | 4.795 | 4.889 | 4.701 | 4.739 | 21,914 | -0.01(-0.20%) |
Aug 18, 2010 | 4.617 | 4.748 | 4.588 | 4.748 | 88,431 | +0.09(+2.02%) |
Aug 17, 2010 | 4.664 | 4.682 | 4.607 | 4.654 | 13,584 | +0.05(+1.02%) |
Aug 16, 2010 | 4.635 | 4.664 | 4.588 | 4.607 | 3,251,507 | +0.07(+1.45%) |
Aug 13, 2010 | 4.542 | 4.654 | 4.542 | 4.542 | 3,927,954 | -0.12(-2.62%) |
Aug 12, 2010 | 4.588 | 4.706 | 4.588 | 4.664 | 5,847,122 | +0.10(+2.26%) |
Aug 11, 2010 | 4.692 | 4.692 | 4.532 | 4.560 | 5,844,349 | -0.11(-2.41%) |
Aug 10, 2010 | 4.654 | 4.804 | 4.598 | 4.673 | 23,510 | -0.13(-2.73%) |
Aug 09, 2010 | 4.767 | 4.804 | 4.692 | 4.804 | 4,731,193 | +0.00(+0.00%) |
Aug 06, 2010 | 4.804 | 4.903 | 4.748 | 4.804 | 6,128,094 | +0.02(+0.39%) |
Aug 05, 2010 | 4.832 | 4.861 | 4.757 | 4.785 | 4,061,212 | -0.08(-1.54%) |
Aug 04, 2010 | 4.804 | 4.861 | 4.757 | 4.861 | 2,544 | +0.14(+2.98%) |
Aug 03, 2010 | 4.664 | 4.804 | 4.664 | 4.720 | 5,806,045 | +0.04(+0.80%) |
Aug 02, 2010 | 4.710 | 4.785 | 4.607 | 4.682 | 5,797,119 | +0.05(+1.01%) |
Jul 30, 2010 | 4.635 | 4.654 | 4.513 | 4.635 | 4,564,159 | +0.08(+1.86%) |
Jul 29, 2010 | 4.598 | 4.664 | 4.532 | 4.551 | 5,642,951 | +0.00(+0.00%) |
Jul 28, 2010 | 4.551 | 4.645 | 4.344 | 4.551 | 13,898 | +0.12(+2.75%) |
Jul 27, 2010 | 4.617 | 4.617 | 4.403 | 4.429 | 16,305 | -0.20(-4.26%) |
Jul 26, 2010 | 4.664 | 4.682 | 4.579 | 4.626 | 4,990,859 | -0.02(-0.40%) |
Jul 23, 2010 | 4.635 | 4.673 | 4.523 | 4.645 | 7,693,219 | +0.10(+2.27%) |
Jul 22, 2010 | 4.476 | 4.617 | 4.476 | 4.542 | 5,950,786 | +0.13(+2.98%) |
Jul 21, 2010 | 4.579 | 4.645 | 4.373 | 4.410 | 5,322,666 | -0.11(-2.49%) |
Jul 20, 2010 | 4.316 | 4.542 | 4.307 | 4.523 | 4,262 | +0.17(+3.88%) |
Jul 19, 2010 | 4.344 | 4.410 | 4.241 | 4.354 | 5,836,423 | -0.06(-1.28%) |
Jul 16, 2010 | 4.410 | 4.532 | 4.241 | 4.410 | 6,167,201 | -0.20(-4.28%) |
Jul 15, 2010 | 4.673 | 4.682 | 4.523 | 4.607 | 4,849,906 | -0.01(-0.20%) |
Jul 14, 2010 | 4.635 | 4.739 | 4.579 | 4.617 | 4,262 | -0.05(-1.01%) |
Jul 13, 2010 | 4.664 | 4.785 | 4.654 | 4.664 | 22,340 | +0.02(+0.40%) |
Jul 12, 2010 | 4.729 | 4.776 | 4.607 | 4.645 | 4,749,081 | -0.11(-2.37%) |
Jul 09, 2010 | 4.757 | 4.795 | 4.664 | 4.757 | 5,498,885 | +0.13(+2.84%) |
Jul 08, 2010 | 4.626 | 4.720 | 4.504 | 4.626 | 9,986 | -0.05(-1.00%) |
Jul 07, 2010 | 4.532 | 4.692 | 4.504 | 4.673 | 5,328 | +0.15(+3.32%) |
Jul 06, 2010 | 4.523 | 4.701 | 4.476 | 4.523 | 11,689 | -0.09(-2.03%) |
Jul 02, 2010 | 4.617 | 4.785 | 4.579 | 4.617 | 6,543,294 | -0.08(-1.80%) |