Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.333 | 5.414 | 5.231 | 5.331 | 57,420 | +0.02(+0.38%) |
Sep 29, 2010 | 5.073 | 5.332 | 5.066 | 5.311 | 148,718 | +0.22(+4.37%) |
Sep 28, 2010 | 5.091 | 5.105 | 4.990 | 5.088 | 234,497 | +0.01(+0.14%) |
Sep 27, 2010 | 5.046 | 5.109 | 5.033 | 5.081 | 31,694,694 | +0.02(+0.46%) |
Sep 24, 2010 | 4.966 | 5.067 | 4.910 | 5.058 | 46,172,284 | +0.16(+3.21%) |
Sep 23, 2010 | 4.901 | 4.973 | 4.865 | 4.901 | 46,146,028 | -0.01(-0.14%) |
Sep 22, 2010 | 4.983 | 5.024 | 4.898 | 4.908 | 51,917,804 | -0.06(-1.23%) |
Sep 21, 2010 | 5.074 | 5.114 | 4.955 | 4.969 | 167,176 | -0.13(-2.58%) |
Sep 20, 2010 | 5.041 | 5.114 | 4.990 | 5.100 | 26,626,024 | +0.07(+1.30%) |
Sep 17, 2010 | 5.034 | 5.112 | 5.011 | 5.034 | 39,738,068 | +0.01(+0.14%) |
Sep 15, 2010 | 5.004 | 5.037 | 4.957 | 5.027 | 28,345,154 | -0.01(-0.28%) |
Sep 14, 2010 | 5.072 | 5.100 | 5.011 | 5.041 | 70,130 | -0.04(-0.78%) |
Sep 13, 2010 | 5.020 | 5.081 | 4.959 | 5.081 | 50,769,116 | +0.11(+2.17%) |
Sep 10, 2010 | 4.924 | 4.983 | 4.910 | 4.973 | 42,692,648 | +0.07(+1.39%) |
Sep 09, 2010 | 5.025 | 5.027 | 4.889 | 4.905 | 428,017 | -0.05(-0.99%) |
Sep 08, 2010 | 4.976 | 5.025 | 4.917 | 4.955 | 703,539 | -0.04(-0.71%) |
Sep 07, 2010 | 5.058 | 5.062 | 4.964 | 4.990 | 148,351 | -0.11(-2.07%) |
Sep 03, 2010 | 5.044 | 5.116 | 5.018 | 5.095 | 29,100,558 | +0.08(+1.59%) |
Sep 02, 2010 | 4.990 | 5.016 | 4.887 | 5.016 | 157,478 | +0.03(+0.66%) |
Sep 01, 2010 | 4.924 | 5.016 | 4.896 | 4.983 | 44,788,912 | +0.12(+2.51%) |
Aug 31, 2010 | 4.854 | 4.943 | 4.821 | 4.861 | 190,442 | -0.03(-0.58%) |
Aug 30, 2010 | 4.882 | 4.997 | 4.872 | 4.889 | 45,381,804 | +0.15(+3.07%) |
Aug 27, 2010 | 4.854 | 4.891 | 4.689 | 4.743 | 45,354,272 | -0.04(-0.91%) |
Aug 26, 2010 | 4.787 | 4.821 | 4.694 | 4.787 | 185,782 | +0.09(+1.82%) |
Aug 25, 2010 | 4.697 | 4.727 | 4.617 | 4.701 | 482,882 | -0.04(-0.94%) |
Aug 24, 2010 | 4.743 | 4.861 | 4.689 | 4.746 | 256,407 | -0.08(-1.70%) |
Aug 23, 2010 | 4.779 | 4.875 | 4.769 | 4.828 | 39,433,932 | +0.05(+0.98%) |
Aug 20, 2010 | 4.844 | 4.863 | 4.774 | 4.781 | 37,898,908 | -0.10(-2.07%) |
Aug 19, 2010 | 4.887 | 4.912 | 4.844 | 4.882 | 410,693 | -0.02(-0.34%) |
Aug 18, 2010 | 4.994 | 4.997 | 4.889 | 4.898 | 422,156 | -0.10(-2.06%) |
Aug 17, 2010 | 4.931 | 5.023 | 4.915 | 5.001 | 641,567 | +0.09(+1.86%) |
Aug 16, 2010 | 4.882 | 4.938 | 4.854 | 4.910 | 36,786,816 | +0.04(+0.72%) |
Aug 13, 2010 | 4.875 | 5.011 | 4.875 | 4.875 | 30,619,894 | -0.06(-1.24%) |
Aug 12, 2010 | 4.926 | 4.997 | 4.877 | 4.936 | 44,537,060 | -0.09(-1.73%) |
Aug 11, 2010 | 5.145 | 5.149 | 4.997 | 5.023 | 142,963 | -0.07(-1.34%) |
Aug 10, 2010 | 5.095 | 5.245 | 5.070 | 5.091 | 208,797 | -0.07(-1.41%) |
Aug 09, 2010 | 5.255 | 5.278 | 5.135 | 5.163 | 30,274,468 | -0.07(-1.26%) |
Aug 06, 2010 | 5.229 | 5.250 | 5.142 | 5.229 | 38,000,928 | -0.02(-0.36%) |
Aug 05, 2010 | 5.231 | 5.302 | 5.177 | 5.248 | 33,768,812 | -0.02(-0.31%) |
Aug 04, 2010 | 5.208 | 5.278 | 5.161 | 5.264 | 277,768 | +0.14(+2.79%) |
Aug 03, 2010 | 5.079 | 5.184 | 5.044 | 5.121 | 330,660 | +0.04(+0.78%) |
Aug 02, 2010 | 5.020 | 5.119 | 4.966 | 5.081 | 52,388,136 | +0.15(+3.00%) |
Jul 30, 2010 | 4.933 | 4.964 | 4.868 | 4.933 | 35,756,272 | -0.02(-0.33%) |
Jul 29, 2010 | 5.018 | 5.020 | 4.871 | 4.950 | 47,678 | -0.00(-0.09%) |
Jul 28, 2010 | 4.955 | 5.030 | 4.909 | 4.955 | 2,216 | -0.04(-0.75%) |
Jul 27, 2010 | 4.992 | 5.201 | 4.908 | 4.992 | 226,739 | -0.16(-3.18%) |
Jul 26, 2010 | 5.145 | 5.170 | 5.084 | 5.156 | 31,728,808 | +0.04(+0.78%) |
Jul 23, 2010 | 5.067 | 5.126 | 4.976 | 5.116 | 47,348,604 | +0.03(+0.51%) |
Jul 22, 2010 | 5.048 | 5.131 | 5.020 | 5.091 | 170,172 | +0.13(+2.65%) |
Jul 21, 2010 | 5.126 | 5.126 | 4.926 | 4.959 | 52,861,740 | -0.09(-1.72%) |
Jul 20, 2010 | 5.046 | 5.080 | 4.840 | 5.046 | 46,543,776 | +0.13(+2.72%) |
Jul 19, 2010 | 4.847 | 4.943 | 4.828 | 4.912 | 36,723,676 | +0.02(+0.34%) |
Jul 16, 2010 | 4.896 | 4.999 | 4.861 | 4.896 | 48,580,452 | -0.05(-1.09%) |
Jul 15, 2010 | 5.034 | 5.044 | 4.901 | 4.950 | 45,780,384 | -0.07(-1.45%) |
Jul 14, 2010 | 4.999 | 5.077 | 4.950 | 5.023 | 158,791 | +0.00(+0.00%) |
Jul 13, 2010 | 5.023 | 5.107 | 5.020 | 5.023 | 109,458 | +0.04(+0.71%) |
Jul 12, 2010 | 5.039 | 5.048 | 4.910 | 4.987 | 34,275,268 | -0.05(-1.02%) |
Jul 09, 2010 | 5.039 | 5.072 | 4.985 | 5.039 | 44,949,960 | +0.01(+0.19%) |
Jul 08, 2010 | 5.081 | 5.095 | 4.938 | 5.030 | 502,393 | +0.00(+0.09%) |
Jul 07, 2010 | 4.844 | 5.041 | 4.821 | 5.025 | 52,390,844 | +0.21(+4.28%) |
Jul 06, 2010 | 4.926 | 4.976 | 4.772 | 4.819 | 563,423 | +0.01(+0.15%) |
Jul 02, 2010 | 4.811 | 4.977 | 4.765 | 4.811 | 39,305,988 | -0.07(-1.39%) |