Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.234 | 5.379 | 5.232 | 5.359 | 2,056,642 | +0.19(+3.76%) |
Sep 29, 2010 | 5.171 | 5.196 | 5.142 | 5.165 | 1,818,138 | -0.01(-0.20%) |
Sep 28, 2010 | 5.185 | 5.205 | 5.159 | 5.175 | 1,288,076 | -0.02(-0.30%) |
Sep 27, 2010 | 5.141 | 5.217 | 5.077 | 5.191 | 1,948,763 | +0.06(+1.19%) |
Sep 24, 2010 | 5.112 | 5.168 | 5.093 | 5.130 | 727,216 | +0.07(+1.30%) |
Sep 23, 2010 | 5.145 | 5.161 | 5.058 | 5.064 | 950,098 | -0.08(-1.58%) |
Sep 22, 2010 | 5.154 | 5.163 | 5.101 | 5.146 | 624,945 | +0.03(+0.51%) |
Sep 21, 2010 | 5.078 | 5.119 | 4.980 | 5.119 | 941,180 | +0.05(+0.95%) |
Sep 20, 2010 | 5.134 | 5.141 | 5.035 | 5.071 | 869,192 | -0.07(-1.43%) |
Sep 17, 2010 | 5.145 | 5.145 | 4.991 | 5.145 | 1,949,437 | +0.14(+2.84%) |
Sep 15, 2010 | 5.054 | 5.061 | 4.974 | 5.003 | 843,019 | -0.04(-0.82%) |
Sep 14, 2010 | 5.058 | 5.069 | 5.036 | 5.044 | 615,147 | -0.02(-0.31%) |
Sep 13, 2010 | 4.975 | 5.062 | 4.971 | 5.060 | 2,120,419 | +0.15(+3.11%) |
Sep 10, 2010 | 4.870 | 4.915 | 4.870 | 4.907 | 705,097 | +0.04(+0.83%) |
Sep 09, 2010 | 4.832 | 4.871 | 4.821 | 4.867 | 361,033 | +0.07(+1.55%) |
Sep 08, 2010 | 4.805 | 4.834 | 4.777 | 4.793 | 385,721 | +0.01(+0.24%) |
Sep 07, 2010 | 4.770 | 4.845 | 4.739 | 4.781 | 947,369 | -0.03(-0.60%) |
Sep 03, 2010 | 4.888 | 4.893 | 4.797 | 4.810 | 526,156 | -0.02(-0.40%) |
Sep 02, 2010 | 4.887 | 4.891 | 4.794 | 4.830 | 810,703 | +0.01(+0.15%) |
Sep 01, 2010 | 4.956 | 4.956 | 4.800 | 4.823 | 1,754,487 | -0.03(-0.56%) |
Aug 31, 2010 | 4.852 | 4.873 | 4.778 | 4.850 | 27,406 | +0.09(+1.84%) |
Aug 30, 2010 | 4.809 | 4.855 | 4.751 | 4.762 | 823,081 | -0.09(-1.88%) |
Aug 27, 2010 | 4.853 | 4.854 | 4.755 | 4.853 | 311,987 | +0.14(+3.07%) |
Aug 26, 2010 | 4.802 | 4.807 | 4.705 | 4.709 | 715,157 | -0.06(-1.29%) |
Aug 25, 2010 | 4.780 | 4.801 | 4.728 | 4.770 | 770,164 | +0.02(+0.39%) |
Aug 24, 2010 | 4.698 | 4.779 | 4.665 | 4.752 | 530,370 | +0.07(+1.46%) |
Aug 23, 2010 | 4.860 | 4.872 | 4.681 | 4.683 | 676,172 | -0.12(-2.46%) |
Aug 20, 2010 | 4.774 | 4.816 | 4.722 | 4.802 | 325,930 | +0.02(+0.44%) |
Aug 19, 2010 | 4.837 | 4.845 | 4.751 | 4.780 | 714,061 | -0.08(-1.64%) |
Aug 18, 2010 | 4.752 | 4.867 | 4.750 | 4.860 | 638,720 | +0.08(+1.77%) |
Aug 17, 2010 | 4.833 | 4.837 | 4.748 | 4.776 | 1,019,421 | -0.02(-0.41%) |
Aug 16, 2010 | 4.541 | 4.802 | 4.531 | 4.795 | 1,910,780 | +0.25(+5.57%) |
Aug 13, 2010 | 4.542 | 4.580 | 4.508 | 4.542 | 449,366 | +0.07(+1.62%) |
Aug 12, 2010 | 4.447 | 4.493 | 4.426 | 4.470 | 1,159,183 | +0.04(+0.84%) |
Aug 11, 2010 | 4.505 | 4.528 | 4.421 | 4.433 | 658,650 | -0.14(-3.10%) |
Aug 10, 2010 | 4.588 | 4.614 | 4.535 | 4.574 | 690,801 | -0.05(-1.07%) |
Aug 09, 2010 | 4.600 | 4.684 | 4.599 | 4.623 | 790,241 | -0.01(-0.26%) |
Aug 06, 2010 | 4.636 | 4.674 | 4.595 | 4.636 | 736,227 | +0.00(+0.09%) |
Aug 05, 2010 | 4.653 | 4.686 | 4.609 | 4.631 | 594,533 | -0.05(-0.98%) |
Aug 04, 2010 | 4.577 | 4.690 | 4.560 | 4.677 | 905,803 | +0.11(+2.48%) |
Aug 03, 2010 | 4.563 | 4.616 | 4.518 | 4.564 | 701,229 | -0.03(-0.58%) |
Aug 02, 2010 | 4.571 | 4.636 | 4.568 | 4.591 | 804,546 | +0.11(+2.37%) |
Jul 30, 2010 | 4.484 | 4.497 | 4.348 | 4.484 | 1,564,164 | +0.13(+2.91%) |
Jul 29, 2010 | 4.399 | 4.405 | 4.320 | 4.357 | 424,448 | +0.02(+0.36%) |
Jul 28, 2010 | 4.331 | 4.365 | 4.315 | 4.342 | 427,989 | -0.02(-0.48%) |
Jul 27, 2010 | 4.373 | 4.414 | 4.315 | 4.363 | 1,375,029 | +0.02(+0.48%) |
Jul 26, 2010 | 4.268 | 4.360 | 4.242 | 4.342 | 703,023 | +0.03(+0.78%) |
Jul 23, 2010 | 4.303 | 4.363 | 4.237 | 4.308 | 732,130 | -0.01(-0.28%) |
Jul 22, 2010 | 4.326 | 4.398 | 4.297 | 4.320 | 983,670 | +0.05(+1.07%) |
Jul 21, 2010 | 4.319 | 4.330 | 4.247 | 4.274 | 714,261 | -0.03(-0.76%) |
Jul 20, 2010 | 4.228 | 4.318 | 4.228 | 4.307 | 732,721 | +0.04(+1.05%) |
Jul 19, 2010 | 4.285 | 4.285 | 4.232 | 4.262 | 716,506 | +0.01(+0.26%) |
Jul 16, 2010 | 4.251 | 4.304 | 4.223 | 4.251 | 1,337,045 | -0.08(-1.87%) |
Jul 15, 2010 | 4.325 | 4.350 | 4.264 | 4.332 | 912,608 | -0.00(-0.08%) |
Jul 14, 2010 | 4.320 | 4.337 | 4.281 | 4.336 | 761,111 | -0.03(-0.59%) |
Jul 13, 2010 | 4.326 | 4.384 | 4.312 | 4.362 | 1,561,861 | +0.06(+1.41%) |
Jul 12, 2010 | 4.347 | 4.373 | 4.262 | 4.301 | 839,510 | -0.07(-1.60%) |
Jul 09, 2010 | 4.371 | 4.394 | 4.289 | 4.371 | 309,106 | +0.08(+1.75%) |
Jul 08, 2010 | 4.299 | 4.312 | 4.222 | 4.296 | 893,072 | +0.01(+0.28%) |
Jul 07, 2010 | 4.202 | 4.306 | 4.202 | 4.284 | 1,256,759 | +0.04(+0.96%) |
Jul 06, 2010 | 4.384 | 4.389 | 4.201 | 4.243 | 891,406 | -0.03(-0.63%) |
Jul 02, 2010 | 4.270 | 4.274 | 4.177 | 4.270 | 938,452 | +0.09(+2.15%) |