Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.300 | 5.341 | 5.177 | 5.301 | 8,511,812 | +0.11(+2.11%) |
Sep 29, 2010 | 5.208 | 5.232 | 5.126 | 5.191 | 5,808,972 | -0.05(-0.93%) |
Sep 28, 2010 | 5.240 | 5.313 | 5.167 | 5.240 | 68,465 | -0.03(-0.54%) |
Sep 27, 2010 | 5.384 | 5.400 | 5.236 | 5.268 | 4,813,008 | -0.10(-1.93%) |
Sep 24, 2010 | 5.204 | 5.388 | 5.204 | 5.372 | 5,366,698 | +0.26(+5.08%) |
Sep 23, 2010 | 5.280 | 5.316 | 5.089 | 5.113 | 13,369 | -0.21(-3.91%) |
Sep 22, 2010 | 5.424 | 5.460 | 5.260 | 5.320 | 7,582,512 | -0.12(-2.28%) |
Sep 21, 2010 | 5.608 | 5.648 | 5.440 | 5.444 | 5,963,410 | -0.17(-2.99%) |
Sep 20, 2010 | 5.480 | 5.640 | 5.400 | 5.612 | 5,075,237 | +0.18(+3.31%) |
Sep 17, 2010 | 5.432 | 5.460 | 5.340 | 5.432 | 3,176,947 | +0.01(+0.15%) |
Sep 15, 2010 | 5.316 | 5.456 | 5.264 | 5.424 | 4,053,732 | +0.07(+1.34%) |
Sep 14, 2010 | 5.312 | 5.380 | 5.252 | 5.352 | 5,150,033 | +0.00(+0.07%) |
Sep 13, 2010 | 5.276 | 5.356 | 5.240 | 5.348 | 4,885,968 | +0.15(+2.84%) |
Sep 10, 2010 | 5.148 | 5.204 | 5.101 | 5.200 | 2,807,730 | +0.07(+1.32%) |
Sep 09, 2010 | 5.268 | 5.268 | 5.085 | 5.133 | 3,326,869 | -0.03(-0.54%) |
Sep 08, 2010 | 5.168 | 5.232 | 5.125 | 5.160 | 10,539 | +0.03(+0.55%) |
Sep 07, 2010 | 5.176 | 5.204 | 5.109 | 5.133 | 10,877 | -0.10(-1.98%) |
Sep 03, 2010 | 5.336 | 5.336 | 5.208 | 5.236 | 5,476,020 | +0.01(+0.23%) |
Sep 02, 2010 | 5.053 | 5.228 | 5.005 | 5.224 | 30,528 | +0.17(+3.32%) |
Sep 01, 2010 | 5.029 | 5.065 | 4.949 | 5.057 | 9,746,554 | +0.14(+2.93%) |
Aug 31, 2010 | 4.901 | 4.957 | 4.789 | 4.913 | 14,259 | +0.03(+0.57%) |
Aug 30, 2010 | 4.901 | 4.953 | 4.865 | 4.885 | 4,466,769 | -0.04(-0.81%) |
Aug 27, 2010 | 4.925 | 4.977 | 4.741 | 4.925 | 6,122,969 | +0.10(+2.07%) |
Aug 26, 2010 | 4.985 | 5.029 | 4.809 | 4.825 | 7,620 | -0.13(-2.58%) |
Aug 25, 2010 | 4.709 | 4.977 | 4.665 | 4.953 | 7,545 | +0.20(+4.12%) |
Aug 24, 2010 | 4.733 | 4.845 | 4.661 | 4.757 | 30,655 | -0.05(-1.08%) |
Aug 23, 2010 | 4.861 | 4.893 | 4.801 | 4.809 | 3,853,196 | -0.01(-0.25%) |
Aug 20, 2010 | 4.817 | 4.831 | 4.713 | 4.821 | 3,688,348 | -0.02(-0.41%) |
Aug 19, 2010 | 5.025 | 5.025 | 4.797 | 4.841 | 31,571 | -0.20(-4.04%) |
Aug 18, 2010 | 5.097 | 5.097 | 5.017 | 5.045 | 200,877 | -0.05(-0.94%) |
Aug 17, 2010 | 5.021 | 5.172 | 4.969 | 5.093 | 24,947 | +0.14(+2.91%) |
Aug 16, 2010 | 4.885 | 5.065 | 4.829 | 4.949 | 4,570,265 | +0.04(+0.81%) |
Aug 13, 2010 | 4.909 | 5.041 | 4.909 | 4.909 | 6,089,076 | -0.11(-2.15%) |
Aug 12, 2010 | 5.081 | 5.216 | 4.997 | 5.017 | 6,727,079 | -0.22(-4.13%) |
Aug 11, 2010 | 5.228 | 5.260 | 5.101 | 5.232 | 8,833,048 | -0.13(-2.39%) |
Aug 10, 2010 | 5.404 | 5.476 | 5.264 | 5.360 | 150,680 | -0.14(-2.61%) |
Aug 09, 2010 | 5.444 | 5.520 | 5.338 | 5.504 | 3,993,827 | +0.14(+2.61%) |
Aug 06, 2010 | 5.364 | 5.404 | 5.212 | 5.364 | 5,893,598 | +0.01(+0.15%) |
Aug 05, 2010 | 5.472 | 5.516 | 5.304 | 5.356 | 8,559,211 | -0.22(-3.87%) |
Aug 04, 2010 | 5.788 | 5.788 | 5.508 | 5.572 | 60,701 | -0.18(-3.06%) |
Aug 03, 2010 | 5.784 | 5.844 | 5.670 | 5.748 | 6,187,333 | -0.11(-1.91%) |
Aug 02, 2010 | 5.764 | 5.904 | 5.664 | 5.860 | 7,561,250 | +0.24(+4.19%) |
Jul 30, 2010 | 5.624 | 5.708 | 5.476 | 5.624 | 7,314,637 | +0.02(+0.36%) |
Jul 29, 2010 | 5.668 | 5.728 | 5.500 | 5.604 | 7,721,612 | -0.01(-0.14%) |
Jul 28, 2010 | 5.612 | 5.708 | 5.548 | 5.612 | 12,238 | +0.03(+0.57%) |
Jul 27, 2010 | 5.652 | 5.744 | 5.480 | 5.580 | 6,186,610 | -0.02(-0.29%) |
Jul 26, 2010 | 5.508 | 5.676 | 5.436 | 5.596 | 5,630,536 | +0.10(+1.82%) |
Jul 23, 2010 | 5.332 | 5.496 | 5.256 | 5.496 | 5,797,029 | +0.13(+2.38%) |
Jul 22, 2010 | 5.180 | 5.436 | 5.144 | 5.368 | 10,345,870 | +0.30(+5.83%) |
Jul 21, 2010 | 5.188 | 5.216 | 5.069 | 5.073 | 10,607,266 | -0.07(-1.40%) |
Jul 20, 2010 | 4.821 | 5.196 | 4.757 | 5.144 | 7,898,991 | +0.23(+4.72%) |
Jul 19, 2010 | 4.865 | 4.929 | 4.721 | 4.913 | 5,838,930 | +0.09(+1.82%) |
Jul 16, 2010 | 4.825 | 4.937 | 4.785 | 4.825 | 7,887,695 | -0.12(-2.43%) |
Jul 15, 2010 | 5.069 | 5.073 | 4.893 | 4.945 | 4,619,246 | -0.09(-1.83%) |
Jul 14, 2010 | 4.997 | 5.128 | 4.889 | 5.037 | 47,637 | +0.00(+0.00%) |
Jul 13, 2010 | 5.037 | 5.085 | 4.869 | 5.037 | 29,917 | +0.18(+3.66%) |
Jul 12, 2010 | 4.881 | 4.881 | 4.705 | 4.859 | 3,901,268 | -0.04(-0.78%) |
Jul 09, 2010 | 4.897 | 4.921 | 4.789 | 4.897 | 4,042,610 | +0.08(+1.74%) |
Jul 08, 2010 | 4.813 | 4.949 | 4.689 | 4.813 | 18,192 | +0.08(+1.78%) |
Jul 07, 2010 | 4.481 | 4.741 | 4.437 | 4.729 | 84,535 | +0.25(+5.63%) |
Jul 06, 2010 | 4.477 | 4.857 | 4.409 | 4.477 | 16,851 | -0.23(-4.84%) |
Jul 02, 2010 | 4.705 | 5.049 | 4.665 | 4.705 | 10,683,968 | -0.26(-5.31%) |