Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.569 | 5.569 | 5.493 | 5.529 | 509,741 | +0.02(+0.39%) |
Sep 29, 2010 | 5.486 | 5.526 | 5.486 | 5.508 | 306,684 | +0.00(+0.03%) |
Sep 28, 2010 | 5.460 | 5.537 | 5.424 | 5.506 | 540,217 | +0.07(+1.31%) |
Sep 27, 2010 | 5.453 | 5.453 | 5.406 | 5.435 | 324,277 | +0.01(+0.13%) |
Sep 24, 2010 | 5.399 | 5.435 | 5.399 | 5.428 | 446,303 | +0.05(+0.94%) |
Sep 23, 2010 | 5.381 | 5.413 | 5.341 | 5.377 | 308,226 | -0.01(-0.13%) |
Sep 22, 2010 | 5.402 | 5.429 | 5.366 | 5.384 | 300,909 | -0.01(-0.27%) |
Sep 21, 2010 | 5.395 | 5.406 | 5.326 | 5.399 | 418,276 | +0.01(+0.20%) |
Sep 20, 2010 | 5.381 | 5.402 | 5.355 | 5.388 | 328,762 | +0.03(+0.47%) |
Sep 17, 2010 | 5.363 | 5.377 | 5.312 | 5.363 | 381,333 | +0.00(+0.07%) |
Sep 15, 2010 | 5.344 | 5.373 | 5.337 | 5.359 | 461,365 | +0.01(+0.27%) |
Sep 14, 2010 | 5.334 | 5.373 | 5.308 | 5.344 | 416,001 | +0.01(+0.14%) |
Sep 13, 2010 | 5.355 | 5.366 | 5.315 | 5.337 | 326,384 | -0.00(-0.07%) |
Sep 10, 2010 | 5.348 | 5.366 | 5.319 | 5.341 | 253,015 | +0.00(+0.07%) |
Sep 09, 2010 | 5.388 | 5.392 | 5.334 | 5.337 | 299,676 | -0.01(-0.12%) |
Sep 08, 2010 | 5.441 | 5.517 | 5.305 | 5.344 | 393,175 | +0.05(+1.02%) |
Sep 07, 2010 | 5.312 | 5.322 | 5.261 | 5.290 | 360,674 | -0.04(-0.81%) |
Sep 03, 2010 | 5.272 | 5.333 | 5.261 | 5.333 | 358,656 | +0.06(+1.16%) |
Sep 02, 2010 | 5.268 | 5.272 | 5.218 | 5.272 | 313,173 | +0.01(+0.21%) |
Sep 01, 2010 | 5.196 | 5.276 | 5.185 | 5.261 | 544,310 | +0.10(+1.96%) |
Aug 31, 2010 | 5.164 | 5.167 | 5.113 | 5.160 | 423,814 | +0.02(+0.33%) |
Aug 30, 2010 | 5.157 | 5.177 | 5.135 | 5.143 | 268,858 | -0.03(-0.54%) |
Aug 27, 2010 | 5.171 | 5.182 | 5.099 | 5.171 | 315,099 | +0.05(+0.91%) |
Aug 26, 2010 | 5.157 | 5.163 | 5.096 | 5.124 | 321,418 | +0.00(+0.00%) |
Aug 25, 2010 | 5.070 | 5.124 | 5.056 | 5.124 | 390,245 | +0.05(+1.07%) |
Aug 24, 2010 | 5.092 | 5.142 | 5.068 | 5.070 | 552,144 | -0.04(-0.85%) |
Aug 23, 2010 | 5.139 | 5.150 | 5.081 | 5.113 | 333,869 | -0.01(-0.21%) |
Aug 20, 2010 | 5.124 | 5.131 | 5.098 | 5.124 | 232,227 | -0.01(-0.14%) |
Aug 19, 2010 | 5.182 | 5.214 | 5.100 | 5.131 | 313,686 | -0.08(-1.59%) |
Aug 18, 2010 | 5.189 | 5.214 | 5.160 | 5.214 | 577,630 | +0.04(+0.84%) |
Aug 17, 2010 | 5.131 | 5.193 | 5.128 | 5.171 | 338,803 | +0.07(+1.34%) |
Aug 16, 2010 | 5.059 | 5.106 | 5.059 | 5.103 | 337,763 | +0.02(+0.43%) |
Aug 13, 2010 | 5.081 | 5.095 | 5.056 | 5.081 | 280,222 | +0.04(+0.79%) |
Aug 12, 2010 | 5.009 | 5.052 | 4.994 | 5.041 | 398,137 | +0.02(+0.43%) |
Aug 11, 2010 | 5.052 | 5.071 | 5.020 | 5.020 | 443,501 | -0.12(-2.31%) |
Aug 10, 2010 | 5.211 | 5.211 | 5.106 | 5.139 | 560,936 | -0.03(-0.55%) |
Aug 09, 2010 | 5.149 | 5.171 | 5.142 | 5.167 | 563,219 | +0.03(+0.56%) |
Aug 06, 2010 | 5.138 | 5.146 | 5.117 | 5.138 | 282,595 | +0.01(+0.14%) |
Aug 05, 2010 | 5.174 | 5.185 | 5.131 | 5.131 | 365,563 | -0.05(-1.04%) |
Aug 04, 2010 | 5.199 | 5.214 | 5.167 | 5.185 | 220,179 | -0.01(-0.21%) |
Aug 03, 2010 | 5.196 | 5.203 | 5.117 | 5.196 | 269,704 | -0.01(-0.14%) |
Aug 02, 2010 | 5.153 | 5.231 | 5.146 | 5.203 | 361,404 | +0.09(+1.68%) |
Jul 30, 2010 | 5.117 | 5.135 | 5.056 | 5.117 | 311,318 | +0.03(+0.56%) |
Jul 29, 2010 | 5.081 | 5.099 | 5.027 | 5.088 | 265,862 | +0.02(+0.35%) |
Jul 28, 2010 | 5.078 | 5.088 | 5.063 | 5.070 | 334,268 | +0.00(+0.00%) |
Jul 27, 2010 | 5.063 | 5.085 | 5.056 | 5.070 | 258,006 | +0.01(+0.28%) |
Jul 26, 2010 | 5.049 | 5.056 | 5.013 | 5.056 | 328,172 | +0.03(+0.63%) |
Jul 23, 2010 | 5.017 | 5.053 | 5.013 | 5.025 | 283,251 | -0.02(-0.31%) |
Jul 22, 2010 | 4.984 | 5.053 | 4.984 | 5.040 | 308,628 | +0.09(+1.92%) |
Jul 21, 2010 | 4.981 | 4.981 | 4.924 | 4.945 | 185,670 | -0.01(-0.26%) |
Jul 20, 2010 | 4.891 | 4.963 | 4.881 | 4.958 | 246,623 | +0.05(+0.92%) |
Jul 19, 2010 | 4.924 | 4.931 | 4.881 | 4.913 | 161,843 | +0.02(+0.44%) |
Jul 16, 2010 | 4.891 | 4.924 | 4.876 | 4.891 | 218,816 | -0.04(-0.73%) |
Jul 15, 2010 | 4.938 | 4.938 | 4.877 | 4.927 | 223,650 | +0.00(+0.07%) |
Jul 14, 2010 | 4.949 | 4.956 | 4.906 | 4.924 | 263,289 | -0.02(-0.36%) |
Jul 13, 2010 | 4.920 | 4.959 | 4.899 | 4.942 | 283,695 | +0.09(+1.77%) |
Jul 12, 2010 | 4.859 | 4.877 | 4.835 | 4.856 | 191,451 | +0.01(+0.30%) |
Jul 09, 2010 | 4.841 | 4.894 | 4.802 | 4.841 | 320,053 | +0.01(+0.22%) |
Jul 08, 2010 | 4.873 | 4.881 | 4.784 | 4.831 | 327,208 | -0.02(-0.36%) |
Jul 07, 2010 | 4.777 | 4.862 | 4.766 | 4.848 | 482,996 | +0.09(+1.94%) |
Jul 06, 2010 | 4.731 | 4.795 | 4.716 | 4.756 | 506,730 | +0.10(+2.06%) |
Jul 02, 2010 | 4.660 | 4.692 | 4.606 | 4.660 | 348,773 | +0.07(+1.55%) |