Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.138 | 5.295 | 5.127 | 5.142 | 114,101 | +0.01(+0.17%) |
Sep 29, 2010 | 5.075 | 5.211 | 5.037 | 5.134 | 17,241,680 | +0.03(+0.51%) |
Sep 28, 2010 | 5.082 | 5.127 | 5.017 | 5.108 | 74,297 | +0.05(+0.89%) |
Sep 27, 2010 | 5.082 | 5.185 | 5.056 | 5.063 | 17,459,808 | -0.04(-0.76%) |
Sep 24, 2010 | 5.056 | 5.166 | 4.991 | 5.101 | 20,445,856 | +0.16(+3.27%) |
Sep 23, 2010 | 4.940 | 5.166 | 4.920 | 4.940 | 23,869,382 | -0.15(-2.92%) |
Sep 22, 2010 | 5.263 | 5.314 | 5.075 | 5.088 | 19,531,300 | -0.18(-3.43%) |
Sep 21, 2010 | 5.411 | 5.482 | 5.256 | 5.269 | 3,097 | -0.13(-2.39%) |
Sep 20, 2010 | 5.327 | 5.431 | 5.263 | 5.398 | 14,216,711 | +0.08(+1.58%) |
Sep 17, 2010 | 5.314 | 5.353 | 5.208 | 5.314 | 13,986,351 | +0.01(+0.24%) |
Sep 15, 2010 | 5.179 | 5.340 | 5.140 | 5.301 | 15,528,253 | +0.09(+1.73%) |
Sep 14, 2010 | 5.360 | 5.369 | 5.172 | 5.211 | 309 | -0.15(-2.89%) |
Sep 13, 2010 | 5.418 | 5.489 | 5.321 | 5.366 | 23,912,656 | +0.06(+1.09%) |
Sep 10, 2010 | 5.224 | 5.314 | 5.198 | 5.308 | 15,411,057 | +0.06(+1.23%) |
Sep 09, 2010 | 5.276 | 5.366 | 5.179 | 5.243 | 13,079 | +0.09(+1.75%) |
Sep 08, 2010 | 4.991 | 5.243 | 4.985 | 5.153 | 7,743 | +0.17(+3.37%) |
Sep 07, 2010 | 5.088 | 5.121 | 4.914 | 4.985 | 1,452 | -0.20(-3.86%) |
Sep 03, 2010 | 5.205 | 5.256 | 5.082 | 5.185 | 12,256,983 | +0.06(+1.26%) |
Sep 02, 2010 | 5.056 | 5.127 | 5.017 | 5.121 | 12,878,110 | +0.05(+1.02%) |
Sep 01, 2010 | 4.837 | 5.075 | 4.811 | 5.069 | 20,128,774 | +0.33(+6.95%) |
Aug 31, 2010 | 4.733 | 4.798 | 4.656 | 4.740 | 77,936 | +0.03(+0.62%) |
Aug 30, 2010 | 4.849 | 4.849 | 4.701 | 4.711 | 13,948,607 | -0.04(-0.75%) |
Aug 27, 2010 | 4.895 | 4.914 | 4.694 | 4.746 | 21,321,348 | -0.06(-1.21%) |
Aug 26, 2010 | 4.798 | 4.862 | 4.711 | 4.804 | 24,712 | +0.12(+2.48%) |
Aug 25, 2010 | 4.720 | 4.791 | 4.598 | 4.688 | 26,221 | -0.05(-1.09%) |
Aug 24, 2010 | 4.843 | 4.927 | 4.720 | 4.740 | 1,818 | -0.19(-3.80%) |
Aug 23, 2010 | 4.998 | 5.088 | 4.907 | 4.927 | 15,082,449 | +0.00(+0.00%) |
Aug 20, 2010 | 4.869 | 4.953 | 4.785 | 4.927 | 16,015,906 | +0.03(+0.53%) |
Aug 19, 2010 | 4.998 | 5.075 | 4.862 | 4.901 | 1,818 | -0.12(-2.31%) |
Aug 18, 2010 | 5.062 | 5.127 | 4.994 | 5.017 | 18,069,114 | -0.05(-0.89%) |
Aug 17, 2010 | 5.069 | 5.088 | 4.985 | 5.062 | 7,865 | +0.04(+0.77%) |
Aug 16, 2010 | 5.011 | 5.030 | 4.945 | 5.023 | 12,217,674 | -0.02(-0.38%) |
Aug 13, 2010 | 5.043 | 5.172 | 5.017 | 5.043 | 15,714,127 | +0.01(+0.26%) |
Aug 12, 2010 | 5.030 | 5.133 | 4.965 | 5.030 | 19,875,940 | -0.07(-1.39%) |
Aug 11, 2010 | 5.352 | 5.385 | 5.088 | 5.101 | 13,860 | -0.37(-6.83%) |
Aug 10, 2010 | 5.333 | 5.494 | 5.301 | 5.475 | 24,579,798 | +0.08(+1.43%) |
Aug 09, 2010 | 5.307 | 5.404 | 5.146 | 5.398 | 18,962,722 | +0.13(+2.45%) |
Aug 06, 2010 | 5.269 | 5.404 | 5.223 | 5.269 | 14,088,558 | -0.19(-3.43%) |
Aug 05, 2010 | 5.430 | 5.475 | 5.372 | 5.456 | 11,464,665 | -0.01(-0.24%) |
Aug 04, 2010 | 5.507 | 5.572 | 5.436 | 5.468 | 17,947,202 | -0.02(-0.35%) |
Aug 03, 2010 | 5.694 | 5.726 | 5.443 | 5.488 | 26,221 | -0.26(-4.49%) |
Aug 02, 2010 | 5.526 | 5.746 | 5.488 | 5.746 | 26,300,360 | +0.29(+5.32%) |
Jul 30, 2010 | 5.456 | 5.481 | 5.339 | 5.456 | 16,325,294 | +0.01(+0.24%) |
Jul 29, 2010 | 5.514 | 5.539 | 5.356 | 5.443 | 14,060,713 | +0.01(+0.24%) |
Jul 28, 2010 | 5.430 | 5.501 | 5.372 | 5.430 | 19,385 | +0.00(+0.00%) |
Jul 27, 2010 | 5.430 | 5.572 | 5.378 | 5.430 | 14,573 | +0.07(+1.32%) |
Jul 26, 2010 | 5.172 | 5.385 | 5.127 | 5.359 | 17,177,186 | +0.18(+3.49%) |
Jul 23, 2010 | 5.127 | 5.210 | 4.998 | 5.178 | 17,167,788 | +0.05(+1.01%) |
Jul 22, 2010 | 5.146 | 5.236 | 4.972 | 5.127 | 465 | +0.26(+5.44%) |
Jul 21, 2010 | 5.088 | 5.107 | 4.856 | 4.862 | 26,312,772 | -0.13(-2.58%) |
Jul 20, 2010 | 4.991 | 5.040 | 4.836 | 4.991 | 26,847,178 | -0.02(-0.39%) |
Jul 19, 2010 | 4.998 | 5.088 | 4.901 | 5.011 | 22,806,216 | +0.02(+0.39%) |
Jul 16, 2010 | 4.998 | 5.275 | 4.927 | 4.991 | 24,202,256 | -0.30(-5.72%) |
Jul 15, 2010 | 5.320 | 5.352 | 5.127 | 5.294 | 18,669,052 | -0.02(-0.36%) |
Jul 14, 2010 | 5.346 | 5.368 | 5.223 | 5.314 | 18,406,230 | -0.08(-1.55%) |
Jul 13, 2010 | 5.398 | 5.449 | 5.339 | 5.398 | 930 | +0.09(+1.70%) |
Jul 12, 2010 | 5.365 | 5.423 | 5.281 | 5.307 | 16,555,406 | -0.08(-1.44%) |
Jul 09, 2010 | 5.385 | 5.436 | 5.230 | 5.385 | 13,826,373 | +0.14(+2.71%) |
Jul 08, 2010 | 5.204 | 5.288 | 5.140 | 5.243 | 41,093 | +0.09(+1.75%) |
Jul 07, 2010 | 4.811 | 5.172 | 4.778 | 5.152 | 22,247,392 | +0.37(+7.83%) |
Jul 06, 2010 | 4.778 | 4.862 | 4.714 | 4.778 | 7,872 | +0.12(+2.63%) |
Jul 02, 2010 | 4.656 | 4.862 | 4.604 | 4.656 | 15,051,770 | -0.10(-2.04%) |