Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.082 | 5.110 | 5.074 | 5.105 | 644,988 | +0.04(+0.76%) |
Sep 29, 2010 | 5.060 | 5.110 | 5.044 | 5.066 | 563,471 | -0.01(-0.11%) |
Sep 28, 2010 | 5.102 | 5.110 | 5.033 | 5.071 | 824,359 | -0.01(-0.16%) |
Sep 27, 2010 | 5.088 | 5.094 | 5.058 | 5.080 | 397,737 | +0.01(+0.16%) |
Sep 24, 2010 | 5.046 | 5.085 | 5.044 | 5.071 | 473,478 | +0.09(+1.78%) |
Sep 23, 2010 | 5.024 | 5.069 | 4.958 | 4.983 | 831,273 | -0.07(-1.48%) |
Sep 22, 2010 | 5.071 | 5.091 | 5.016 | 5.058 | 822,799 | -0.01(-0.16%) |
Sep 21, 2010 | 5.071 | 5.091 | 4.997 | 5.066 | 777,871 | -0.01(-0.27%) |
Sep 20, 2010 | 5.022 | 5.085 | 4.999 | 5.080 | 865,819 | +0.09(+1.83%) |
Sep 17, 2010 | 4.988 | 5.019 | 4.955 | 4.988 | 954,576 | +0.01(+0.17%) |
Sep 15, 2010 | 4.975 | 5.005 | 4.963 | 4.980 | 911,494 | +0.01(+0.11%) |
Sep 14, 2010 | 4.977 | 5.011 | 4.955 | 4.975 | 857,463 | +0.00(+0.06%) |
Sep 13, 2010 | 4.975 | 4.983 | 4.963 | 4.972 | 882,490 | +0.01(+0.11%) |
Sep 10, 2010 | 4.958 | 4.975 | 4.936 | 4.966 | 746,244 | +0.04(+0.79%) |
Sep 09, 2010 | 4.900 | 4.958 | 4.900 | 4.927 | 810,455 | +0.03(+0.57%) |
Sep 08, 2010 | 4.872 | 4.914 | 4.850 | 4.900 | 659,633 | +0.03(+0.57%) |
Sep 07, 2010 | 4.886 | 4.894 | 4.847 | 4.872 | 1,123,810 | -0.01(-0.28%) |
Sep 03, 2010 | 4.889 | 4.911 | 4.864 | 4.886 | 494,589 | +0.05(+1.09%) |
Sep 02, 2010 | 4.814 | 4.836 | 4.795 | 4.833 | 431,744 | +0.03(+0.69%) |
Sep 01, 2010 | 4.778 | 4.814 | 4.748 | 4.800 | 577,436 | +0.09(+1.94%) |
Aug 31, 2010 | 4.698 | 4.720 | 4.662 | 4.709 | 767,901 | +0.05(+1.13%) |
Aug 30, 2010 | 4.662 | 4.703 | 4.653 | 4.656 | 435,505 | -0.02(-0.36%) |
Aug 27, 2010 | 4.673 | 4.714 | 4.634 | 4.673 | 736,299 | -0.01(-0.12%) |
Aug 26, 2010 | 4.678 | 4.723 | 4.629 | 4.678 | 1,845,263 | +0.00(+0.06%) |
Aug 25, 2010 | 4.601 | 4.678 | 4.576 | 4.676 | 742,000 | +0.05(+1.14%) |
Aug 24, 2010 | 4.662 | 4.689 | 4.623 | 4.623 | 712,042 | -0.08(-1.71%) |
Aug 23, 2010 | 4.772 | 4.803 | 4.692 | 4.703 | 687,351 | -0.03(-0.64%) |
Aug 20, 2010 | 4.664 | 4.759 | 4.640 | 4.734 | 914,706 | +0.06(+1.36%) |
Aug 19, 2010 | 4.748 | 4.762 | 4.651 | 4.670 | 1,418,363 | -0.11(-2.20%) |
Aug 18, 2010 | 4.842 | 4.842 | 4.775 | 4.775 | 828,654 | -0.04(-0.92%) |
Aug 17, 2010 | 4.847 | 4.911 | 4.800 | 4.819 | 1,092,996 | -0.02(-0.51%) |
Aug 16, 2010 | 4.817 | 4.850 | 4.786 | 4.844 | 554,870 | +0.01(+0.29%) |
Aug 13, 2010 | 4.831 | 4.855 | 4.803 | 4.831 | 442,773 | +0.01(+0.29%) |
Aug 12, 2010 | 4.825 | 4.883 | 4.772 | 4.817 | 1,200,090 | -0.06(-1.14%) |
Aug 11, 2010 | 4.948 | 4.953 | 4.868 | 4.872 | 1,025,371 | -0.14(-2.78%) |
Aug 10, 2010 | 5.012 | 5.031 | 4.969 | 5.012 | 786,094 | -0.02(-0.32%) |
Aug 09, 2010 | 4.974 | 5.028 | 4.948 | 5.028 | 805,113 | +0.09(+1.74%) |
Aug 06, 2010 | 4.942 | 4.953 | 4.907 | 4.942 | 738,485 | +0.00(+0.00%) |
Aug 05, 2010 | 4.929 | 4.949 | 4.910 | 4.942 | 662,969 | +0.01(+0.11%) |
Aug 04, 2010 | 4.931 | 4.966 | 4.926 | 4.937 | 911,289 | +0.03(+0.60%) |
Aug 03, 2010 | 4.891 | 4.921 | 4.872 | 4.907 | 663,372 | +0.03(+0.55%) |
Aug 02, 2010 | 4.886 | 4.904 | 4.856 | 4.880 | 880,442 | +0.08(+1.56%) |
Jul 30, 2010 | 4.805 | 4.819 | 4.754 | 4.805 | 678,356 | +0.02(+0.34%) |
Jul 29, 2010 | 4.816 | 4.827 | 4.733 | 4.789 | 669,134 | +0.01(+0.28%) |
Jul 28, 2010 | 4.773 | 4.795 | 4.749 | 4.776 | 958,000 | +0.01(+0.22%) |
Jul 27, 2010 | 4.787 | 4.787 | 4.736 | 4.765 | 787,247 | +0.00(+0.06%) |
Jul 26, 2010 | 4.685 | 4.762 | 4.304 | 4.762 | 933,828 | +0.10(+2.19%) |
Jul 23, 2010 | 4.618 | 4.679 | 4.608 | 4.661 | 775,194 | +0.05(+1.16%) |
Jul 22, 2010 | 4.655 | 4.693 | 4.607 | 4.607 | 1,503,931 | +0.00(+0.06%) |
Jul 21, 2010 | 4.602 | 4.618 | 4.575 | 4.604 | 678,986 | +0.01(+0.17%) |
Jul 20, 2010 | 4.529 | 4.604 | 4.518 | 4.596 | 685,467 | +0.03(+0.76%) |
Jul 19, 2010 | 4.583 | 4.588 | 4.540 | 4.561 | 556,271 | +0.01(+0.24%) |
Jul 16, 2010 | 4.551 | 4.596 | 4.532 | 4.551 | 706,324 | -0.03(-0.70%) |
Jul 15, 2010 | 4.569 | 4.594 | 4.537 | 4.583 | 585,653 | +0.02(+0.41%) |
Jul 14, 2010 | 4.564 | 4.588 | 4.525 | 4.564 | 839,048 | +0.02(+0.35%) |
Jul 13, 2010 | 4.497 | 4.563 | 4.494 | 4.548 | 832,709 | +0.09(+1.92%) |
Jul 12, 2010 | 4.468 | 4.476 | 4.419 | 4.462 | 563,715 | +0.02(+0.42%) |
Jul 09, 2010 | 4.443 | 4.443 | 4.355 | 4.443 | 777,256 | +0.09(+2.03%) |
Jul 08, 2010 | 4.352 | 4.368 | 4.291 | 4.355 | 1,348,325 | +0.03(+0.74%) |
Jul 07, 2010 | 4.197 | 4.325 | 4.197 | 4.323 | 982,184 | +0.14(+3.33%) |
Jul 06, 2010 | 4.293 | 4.293 | 4.150 | 4.183 | 878,689 | +0.00(+0.06%) |
Jul 02, 2010 | 4.181 | 4.226 | 4.140 | 4.181 | 982,445 | -0.05(-1.08%) |