Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.559 | 5.602 | 5.529 | 5.579 | 4,068,864 | +0.08(+1.53%) |
Sep 29, 2010 | 5.487 | 5.511 | 5.458 | 5.495 | 1,685,763 | +0.03(+0.51%) |
Sep 28, 2010 | 5.403 | 5.486 | 5.345 | 5.467 | 2,137,340 | +0.05(+0.99%) |
Sep 27, 2010 | 5.440 | 5.464 | 5.408 | 5.414 | 2,053,832 | -0.02(-0.37%) |
Sep 24, 2010 | 5.367 | 5.435 | 5.338 | 5.434 | 2,646,580 | +0.15(+2.74%) |
Sep 23, 2010 | 5.333 | 5.340 | 5.261 | 5.289 | 2,523,109 | -0.07(-1.39%) |
Sep 22, 2010 | 5.368 | 5.418 | 5.307 | 5.364 | 1,933,811 | -0.00(-0.06%) |
Sep 21, 2010 | 5.344 | 5.423 | 5.288 | 5.367 | 2,804,230 | +0.03(+0.52%) |
Sep 20, 2010 | 5.329 | 5.373 | 5.312 | 5.339 | 3,432,554 | -0.01(-0.22%) |
Sep 17, 2010 | 5.351 | 5.414 | 5.297 | 5.351 | 3,039,670 | -0.06(-1.16%) |
Sep 15, 2010 | 5.386 | 5.436 | 5.374 | 5.414 | 2,192,087 | +0.01(+0.16%) |
Sep 14, 2010 | 5.355 | 5.451 | 5.355 | 5.405 | 2,915,627 | +0.03(+0.52%) |
Sep 13, 2010 | 5.432 | 5.435 | 5.329 | 5.377 | 4,067,468 | -0.03(-0.57%) |
Sep 10, 2010 | 5.261 | 5.433 | 5.261 | 5.408 | 3,679,590 | -0.04(-0.76%) |
Sep 09, 2010 | 5.497 | 5.503 | 5.439 | 5.450 | 1,402,945 | -0.01(-0.21%) |
Sep 08, 2010 | 5.469 | 5.513 | 5.439 | 5.462 | 1,677,241 | +0.02(+0.43%) |
Sep 07, 2010 | 5.463 | 5.470 | 5.401 | 5.438 | 1,710,427 | -0.03(-0.58%) |
Sep 03, 2010 | 5.508 | 5.551 | 5.438 | 5.470 | 2,146,977 | +0.01(+0.20%) |
Sep 02, 2010 | 5.448 | 5.465 | 5.399 | 5.460 | 1,218 | +0.04(+0.75%) |
Sep 01, 2010 | 5.370 | 5.452 | 5.339 | 5.419 | 2,353,872 | +0.11(+1.99%) |
Aug 31, 2010 | 5.307 | 5.362 | 5.275 | 5.313 | 6,562 | -0.01(-0.22%) |
Aug 30, 2010 | 5.376 | 5.414 | 5.295 | 5.325 | 2,141,015 | +0.08(+1.44%) |
Aug 27, 2010 | 5.249 | 5.397 | 5.204 | 5.249 | 2,750,383 | -0.02(-0.42%) |
Aug 26, 2010 | 5.306 | 5.344 | 5.252 | 5.272 | 1,717,908 | -0.02(-0.46%) |
Aug 25, 2010 | 5.249 | 5.311 | 5.208 | 5.296 | 2,869,486 | +0.03(+0.63%) |
Aug 24, 2010 | 5.202 | 5.312 | 5.193 | 5.263 | 2,417,365 | -0.03(-0.50%) |
Aug 23, 2010 | 5.280 | 5.329 | 5.271 | 5.290 | 1,656,430 | +0.03(+0.57%) |
Aug 20, 2010 | 5.223 | 5.263 | 5.183 | 5.260 | 1,605,855 | -0.00(-0.08%) |
Aug 19, 2010 | 5.302 | 5.326 | 5.225 | 5.264 | 2,125,763 | -0.05(-0.98%) |
Aug 18, 2010 | 5.291 | 5.350 | 5.225 | 5.317 | 2,270,083 | +0.03(+0.65%) |
Aug 17, 2010 | 5.202 | 5.319 | 5.179 | 5.282 | 2,739,997 | +0.16(+3.17%) |
Aug 16, 2010 | 5.180 | 5.180 | 5.099 | 5.120 | 1,915,306 | -0.09(-1.68%) |
Aug 13, 2010 | 5.208 | 5.238 | 5.147 | 5.208 | 1,682,510 | +0.04(+0.78%) |
Aug 12, 2010 | 5.084 | 5.205 | 5.052 | 5.167 | 2,396,854 | +0.02(+0.48%) |
Aug 11, 2010 | 5.215 | 5.248 | 5.112 | 5.143 | 1,843,113 | -0.11(-2.14%) |
Aug 10, 2010 | 5.184 | 5.270 | 5.158 | 5.255 | 2,370,178 | -0.01(-0.22%) |
Aug 09, 2010 | 5.306 | 5.312 | 5.247 | 5.267 | 1,703,626 | -0.02(-0.44%) |
Aug 06, 2010 | 5.290 | 5.343 | 5.252 | 5.290 | 1,829,861 | -0.05(-0.90%) |
Aug 05, 2010 | 5.305 | 5.364 | 5.295 | 5.338 | 2,212,082 | +0.04(+0.81%) |
Aug 04, 2010 | 5.283 | 5.342 | 5.268 | 5.295 | 3,954,864 | +0.03(+0.58%) |
Aug 03, 2010 | 5.160 | 5.312 | 5.159 | 5.265 | 3,509,053 | +0.07(+1.37%) |
Aug 02, 2010 | 5.154 | 5.230 | 5.153 | 5.193 | 1,712,836 | +0.09(+1.79%) |
Jul 30, 2010 | 5.102 | 5.134 | 4.903 | 5.102 | 10,460,407 | +0.07(+1.42%) |
Jul 29, 2010 | 5.068 | 5.068 | 4.958 | 5.031 | 12,319,126 | -0.07(-1.46%) |
Jul 28, 2010 | 5.167 | 5.179 | 5.094 | 5.105 | 2,862,703 | -0.12(-2.21%) |
Jul 27, 2010 | 5.256 | 5.301 | 5.209 | 5.220 | 2,334,999 | -0.05(-0.94%) |
Jul 26, 2010 | 5.303 | 5.303 | 5.258 | 5.270 | 2,028,904 | +0.01(+0.18%) |
Jul 23, 2010 | 5.238 | 5.266 | 5.218 | 5.260 | 1,678,715 | +0.02(+0.36%) |
Jul 22, 2010 | 5.209 | 5.289 | 5.209 | 5.241 | 1,760,819 | +0.09(+1.69%) |
Jul 21, 2010 | 5.245 | 5.270 | 5.113 | 5.154 | 2,502,953 | -0.07(-1.29%) |
Jul 20, 2010 | 5.079 | 5.222 | 5.062 | 5.222 | 2,453,407 | +0.11(+2.13%) |
Jul 19, 2010 | 5.100 | 5.129 | 5.062 | 5.112 | 1,805,083 | +0.03(+0.52%) |
Jul 16, 2010 | 5.086 | 5.130 | 5.044 | 5.086 | 2,396,691 | -0.08(-1.52%) |
Jul 15, 2010 | 5.169 | 5.176 | 5.085 | 5.165 | 2,073,616 | -0.01(-0.14%) |
Jul 14, 2010 | 5.173 | 5.202 | 5.152 | 5.172 | 2,171,088 | +0.00(+0.06%) |
Jul 13, 2010 | 5.223 | 5.235 | 5.142 | 5.169 | 2,459,403 | +0.01(+0.20%) |
Jul 12, 2010 | 5.165 | 5.209 | 5.115 | 5.159 | 1,948,669 | -0.01(-0.20%) |
Jul 09, 2010 | 5.169 | 5.195 | 5.137 | 5.169 | 1,790,478 | +0.04(+0.86%) |
Jul 08, 2010 | 5.145 | 5.169 | 5.091 | 5.125 | 2,352,350 | +0.02(+0.35%) |
Jul 07, 2010 | 4.940 | 5.112 | 4.934 | 5.107 | 2,931,193 | +0.17(+3.49%) |
Jul 06, 2010 | 4.924 | 4.997 | 4.887 | 4.935 | 2,953,177 | +0.06(+1.16%) |
Jul 02, 2010 | 4.879 | 4.920 | 4.842 | 4.879 | 2,924,405 | +0.04(+0.91%) |