Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.212 | 5.371 | 5.201 | 5.216 | 112,484 | +0.01(+0.17%) |
Sep 29, 2010 | 5.148 | 5.286 | 5.109 | 5.207 | 16,997,244 | +0.03(+0.51%) |
Sep 28, 2010 | 5.155 | 5.201 | 5.089 | 5.181 | 73,243 | +0.05(+0.89%) |
Sep 27, 2010 | 5.155 | 5.260 | 5.129 | 5.135 | 17,212,280 | -0.04(-0.76%) |
Sep 24, 2010 | 5.129 | 5.240 | 5.063 | 5.175 | 20,155,996 | +0.16(+3.27%) |
Sep 23, 2010 | 5.011 | 5.240 | 4.991 | 5.011 | 23,530,986 | -0.15(-2.92%) |
Sep 22, 2010 | 5.338 | 5.391 | 5.148 | 5.162 | 19,254,406 | -0.18(-3.43%) |
Sep 21, 2010 | 5.489 | 5.561 | 5.332 | 5.345 | 3,053 | -0.13(-2.39%) |
Sep 20, 2010 | 5.404 | 5.509 | 5.338 | 5.476 | 14,015,161 | +0.09(+1.58%) |
Sep 17, 2010 | 5.391 | 5.430 | 5.283 | 5.391 | 13,788,067 | +0.01(+0.24%) |
Sep 15, 2010 | 5.253 | 5.417 | 5.214 | 5.378 | 15,308,109 | +0.09(+1.73%) |
Sep 14, 2010 | 5.437 | 5.446 | 5.247 | 5.286 | 305 | -0.16(-2.89%) |
Sep 13, 2010 | 5.496 | 5.568 | 5.397 | 5.443 | 23,573,646 | +0.06(+1.09%) |
Sep 10, 2010 | 5.299 | 5.391 | 5.273 | 5.384 | 15,192,574 | +0.07(+1.23%) |
Sep 09, 2010 | 5.351 | 5.443 | 5.253 | 5.319 | 12,894 | +0.09(+1.75%) |
Sep 08, 2010 | 5.063 | 5.319 | 5.057 | 5.227 | 7,633 | +0.17(+3.37%) |
Sep 07, 2010 | 5.162 | 5.194 | 4.985 | 5.057 | 1,432 | -0.20(-3.86%) |
Sep 03, 2010 | 5.279 | 5.332 | 5.155 | 5.260 | 12,083,216 | +0.07(+1.26%) |
Sep 02, 2010 | 5.129 | 5.201 | 5.089 | 5.194 | 12,695,537 | +0.05(+1.02%) |
Sep 01, 2010 | 4.906 | 5.148 | 4.880 | 5.142 | 19,843,408 | +0.33(+6.95%) |
Aug 31, 2010 | 4.801 | 4.867 | 4.723 | 4.808 | 76,831 | +0.03(+0.62%) |
Aug 30, 2010 | 4.919 | 4.919 | 4.769 | 4.778 | 13,750,857 | -0.04(-0.75%) |
Aug 27, 2010 | 4.965 | 4.985 | 4.762 | 4.814 | 21,019,076 | -0.06(-1.21%) |
Aug 26, 2010 | 4.867 | 4.932 | 4.778 | 4.873 | 24,361 | +0.12(+2.48%) |
Aug 25, 2010 | 4.788 | 4.860 | 4.664 | 4.756 | 25,849 | -0.05(-1.09%) |
Aug 24, 2010 | 4.913 | 4.998 | 4.788 | 4.808 | 1,793 | -0.19(-3.80%) |
Aug 23, 2010 | 5.070 | 5.161 | 4.978 | 4.998 | 14,868,625 | +0.00(+0.00%) |
Aug 20, 2010 | 4.939 | 5.024 | 4.854 | 4.998 | 15,788,848 | +0.03(+0.53%) |
Aug 19, 2010 | 5.070 | 5.148 | 4.932 | 4.971 | 1,793 | -0.12(-2.31%) |
Aug 18, 2010 | 5.135 | 5.200 | 5.066 | 5.089 | 17,812,948 | -0.05(-0.89%) |
Aug 17, 2010 | 5.142 | 5.161 | 5.056 | 5.135 | 7,753 | +0.04(+0.77%) |
Aug 16, 2010 | 5.083 | 5.102 | 5.016 | 5.096 | 12,044,464 | -0.02(-0.38%) |
Aug 13, 2010 | 5.115 | 5.246 | 5.089 | 5.115 | 15,491,348 | +0.01(+0.26%) |
Aug 12, 2010 | 5.102 | 5.207 | 5.037 | 5.102 | 19,594,158 | -0.07(-1.39%) |
Aug 11, 2010 | 5.429 | 5.462 | 5.161 | 5.174 | 13,663 | -0.38(-6.83%) |
Aug 10, 2010 | 5.410 | 5.573 | 5.377 | 5.554 | 24,231,330 | +0.08(+1.43%) |
Aug 09, 2010 | 5.384 | 5.482 | 5.220 | 5.475 | 18,693,888 | +0.13(+2.45%) |
Aug 06, 2010 | 5.344 | 5.482 | 5.299 | 5.344 | 13,888,824 | -0.19(-3.43%) |
Aug 05, 2010 | 5.508 | 5.554 | 5.449 | 5.534 | 11,302,130 | -0.01(-0.24%) |
Aug 04, 2010 | 5.586 | 5.652 | 5.514 | 5.547 | 17,692,764 | -0.02(-0.35%) |
Aug 03, 2010 | 5.776 | 5.809 | 5.521 | 5.567 | 25,849 | -0.26(-4.49%) |
Aug 02, 2010 | 5.606 | 5.828 | 5.567 | 5.828 | 25,927,500 | +0.29(+5.32%) |
Jul 30, 2010 | 5.534 | 5.560 | 5.416 | 5.534 | 16,093,850 | +0.01(+0.24%) |
Jul 29, 2010 | 5.593 | 5.619 | 5.433 | 5.521 | 13,861,374 | +0.01(+0.24%) |
Jul 28, 2010 | 5.508 | 5.580 | 5.449 | 5.508 | 19,110 | +0.00(+0.00%) |
Jul 27, 2010 | 5.508 | 5.652 | 5.455 | 5.508 | 14,367 | +0.07(+1.32%) |
Jul 26, 2010 | 5.246 | 5.462 | 5.200 | 5.436 | 16,933,664 | +0.18(+3.49%) |
Jul 23, 2010 | 5.200 | 5.285 | 5.070 | 5.253 | 16,924,400 | +0.05(+1.01%) |
Jul 22, 2010 | 5.220 | 5.312 | 5.043 | 5.200 | 458 | +0.27(+5.44%) |
Jul 21, 2010 | 5.161 | 5.181 | 4.926 | 4.932 | 25,939,736 | -0.13(-2.58%) |
Jul 20, 2010 | 5.063 | 5.112 | 4.906 | 5.063 | 26,466,564 | -0.02(-0.39%) |
Jul 19, 2010 | 5.070 | 5.161 | 4.971 | 5.083 | 22,482,892 | +0.02(+0.39%) |
Jul 16, 2010 | 5.070 | 5.351 | 4.998 | 5.063 | 23,859,140 | -0.31(-5.72%) |
Jul 15, 2010 | 5.397 | 5.429 | 5.200 | 5.370 | 18,404,380 | -0.02(-0.36%) |
Jul 14, 2010 | 5.423 | 5.446 | 5.299 | 5.390 | 18,145,284 | -0.09(-1.55%) |
Jul 13, 2010 | 5.475 | 5.527 | 5.416 | 5.475 | 917 | +0.09(+1.70%) |
Jul 12, 2010 | 5.442 | 5.501 | 5.357 | 5.384 | 16,320,700 | -0.08(-1.44%) |
Jul 09, 2010 | 5.462 | 5.514 | 5.305 | 5.462 | 13,630,357 | +0.14(+2.71%) |
Jul 08, 2010 | 5.279 | 5.364 | 5.213 | 5.318 | 40,511 | +0.09(+1.75%) |
Jul 07, 2010 | 4.880 | 5.246 | 4.847 | 5.227 | 21,931,990 | +0.38(+7.83%) |
Jul 06, 2010 | 4.847 | 4.932 | 4.782 | 4.847 | 7,761 | +0.12(+2.63%) |
Jul 02, 2010 | 4.723 | 4.932 | 4.671 | 4.723 | 14,838,380 | -0.10(-2.04%) |