Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.145 | 6.298 | 6.075 | 6.283 | 201 | +0.16(+2.59%) |
Sep 29, 2010 | 5.976 | 6.165 | 5.823 | 6.125 | 3,825 | +0.19(+3.17%) |
Sep 28, 2010 | 5.773 | 6.075 | 5.749 | 5.937 | 2,645,274 | +0.16(+2.74%) |
Sep 27, 2010 | 5.734 | 5.882 | 5.655 | 5.778 | 8,938,812 | +0.08(+1.48%) |
Sep 24, 2010 | 5.407 | 5.714 | 5.407 | 5.694 | 9,924,077 | +0.36(+6.78%) |
Sep 23, 2010 | 5.486 | 5.511 | 5.263 | 5.333 | 4,420 | -0.20(-3.67%) |
Sep 22, 2010 | 5.600 | 5.669 | 5.506 | 5.536 | 7,212,171 | -0.06(-1.15%) |
Sep 21, 2010 | 5.461 | 5.679 | 5.437 | 5.600 | 201 | +0.14(+2.54%) |
Sep 20, 2010 | 5.367 | 5.471 | 5.313 | 5.461 | 5,042,116 | +0.09(+1.66%) |
Sep 17, 2010 | 5.372 | 5.372 | 5.229 | 5.372 | 4,246,747 | +0.04(+0.74%) |
Sep 15, 2010 | 5.194 | 5.353 | 5.174 | 5.333 | 5,852,112 | +0.10(+1.99%) |
Sep 14, 2010 | 5.239 | 5.283 | 5.159 | 5.229 | 5,364,915 | -0.02(-0.38%) |
Sep 13, 2010 | 5.174 | 5.249 | 5.145 | 5.249 | 5,210,770 | +0.15(+3.01%) |
Sep 10, 2010 | 4.951 | 5.110 | 4.951 | 5.095 | 7,854,469 | +0.14(+2.90%) |
Sep 09, 2010 | 5.006 | 5.026 | 4.932 | 4.951 | 8,618,303 | -0.02(-0.50%) |
Sep 08, 2010 | 5.050 | 5.100 | 4.956 | 4.976 | 6,981,022 | -0.07(-1.37%) |
Sep 07, 2010 | 5.046 | 5.125 | 5.036 | 5.046 | 5,494,204 | -0.08(-1.55%) |
Sep 03, 2010 | 5.169 | 5.199 | 5.090 | 5.125 | 11,042,317 | +0.06(+1.17%) |
Sep 02, 2010 | 5.169 | 5.169 | 5.036 | 5.065 | 2,019 | -0.10(-2.01%) |
Sep 01, 2010 | 5.125 | 5.244 | 5.046 | 5.169 | 4,095,014 | +0.22(+4.50%) |
Aug 31, 2010 | 4.946 | 5.036 | 4.897 | 4.946 | 56,751 | -0.02(-0.50%) |
Aug 30, 2010 | 5.075 | 5.085 | 4.961 | 4.971 | 3,340,867 | -0.12(-2.43%) |
Aug 27, 2010 | 5.095 | 5.125 | 4.951 | 5.095 | 3,765,499 | +0.00(+0.10%) |
Aug 26, 2010 | 5.224 | 5.224 | 5.055 | 5.090 | 2,744,025 | -0.04(-0.87%) |
Aug 25, 2010 | 5.095 | 5.174 | 5.011 | 5.135 | 403 | -0.03(-0.58%) |
Aug 24, 2010 | 5.145 | 5.219 | 5.065 | 5.164 | 6,398,834 | -0.07(-1.32%) |
Aug 23, 2010 | 5.050 | 5.402 | 5.036 | 5.234 | 7,442,684 | +0.19(+3.83%) |
Aug 20, 2010 | 5.041 | 5.090 | 4.976 | 5.041 | 2,933,150 | -0.04(-0.78%) |
Aug 19, 2010 | 5.184 | 5.239 | 5.080 | 5.080 | 403 | -0.15(-2.84%) |
Aug 18, 2010 | 5.263 | 5.268 | 5.125 | 5.229 | 3,298,241 | -0.03(-0.66%) |
Aug 17, 2010 | 5.249 | 5.313 | 5.174 | 5.263 | 4,272,683 | +0.12(+2.41%) |
Aug 16, 2010 | 5.209 | 5.283 | 5.110 | 5.140 | 4,761,807 | -0.12(-2.35%) |
Aug 13, 2010 | 5.263 | 5.506 | 5.244 | 5.263 | 6,810,512 | -0.19(-3.45%) |
Aug 12, 2010 | 5.273 | 5.476 | 5.125 | 5.452 | 8,727,744 | +0.22(+4.16%) |
Aug 11, 2010 | 5.258 | 5.313 | 5.159 | 5.234 | 5,595,266 | -0.16(-2.94%) |
Aug 10, 2010 | 5.525 | 5.534 | 5.274 | 5.392 | 5,463,836 | -0.18(-3.26%) |
Aug 09, 2010 | 5.564 | 5.579 | 5.485 | 5.574 | 2,932,454 | +0.01(+0.26%) |
Aug 06, 2010 | 5.559 | 5.657 | 5.485 | 5.559 | 2,899,487 | -0.09(-1.56%) |
Aug 05, 2010 | 5.628 | 5.686 | 5.618 | 5.647 | 2,432,366 | -0.02(-0.43%) |
Aug 04, 2010 | 5.662 | 5.672 | 5.588 | 5.672 | 2,327,998 | +0.03(+0.52%) |
Aug 03, 2010 | 5.740 | 5.740 | 5.613 | 5.642 | 2,660,794 | -0.10(-1.71%) |
Aug 02, 2010 | 5.642 | 5.799 | 5.544 | 5.740 | 6,958,457 | +0.27(+4.93%) |
Jul 30, 2010 | 5.471 | 5.549 | 5.446 | 5.471 | 8,922,901 | -0.07(-1.33%) |
Jul 29, 2010 | 5.593 | 5.677 | 5.490 | 5.544 | 3,776,509 | +0.03(+0.62%) |
Jul 28, 2010 | 5.569 | 5.633 | 5.417 | 5.510 | 6,832,291 | -0.10(-1.84%) |
Jul 27, 2010 | 5.814 | 5.848 | 5.603 | 5.613 | 5,782,841 | -0.13(-2.22%) |
Jul 26, 2010 | 5.672 | 5.839 | 5.579 | 5.740 | 7,348,137 | +0.22(+4.00%) |
Jul 23, 2010 | 5.338 | 5.544 | 5.312 | 5.520 | 6,154,061 | +0.25(+4.75%) |
Jul 22, 2010 | 5.181 | 5.314 | 5.122 | 5.269 | 2,038 | +0.21(+4.17%) |
Jul 21, 2010 | 5.083 | 5.162 | 4.990 | 5.058 | 5,996,715 | +0.00(+0.00%) |
Jul 20, 2010 | 4.857 | 5.068 | 4.784 | 5.058 | 4,033,024 | +0.10(+2.08%) |
Jul 19, 2010 | 4.990 | 5.034 | 4.901 | 4.955 | 3,644,828 | -0.04(-0.88%) |
Jul 16, 2010 | 5.000 | 5.171 | 4.936 | 5.000 | 4,100,208 | -0.18(-3.50%) |
Jul 15, 2010 | 5.122 | 5.186 | 4.946 | 5.181 | 5,190,717 | +0.14(+2.72%) |
Jul 14, 2010 | 5.196 | 5.196 | 5.034 | 5.044 | 1,222 | -0.13(-2.47%) |
Jul 13, 2010 | 5.176 | 5.196 | 5.068 | 5.171 | 2,445 | +0.11(+2.23%) |
Jul 12, 2010 | 5.122 | 5.162 | 4.990 | 5.058 | 4,762,555 | -0.09(-1.81%) |
Jul 09, 2010 | 5.152 | 5.176 | 4.916 | 5.152 | 5,586,882 | +0.16(+3.24%) |
Jul 08, 2010 | 4.798 | 5.000 | 4.774 | 4.990 | 407 | +0.30(+6.38%) |
Jul 07, 2010 | 4.504 | 4.691 | 4.381 | 4.691 | 6,762,107 | +0.18(+3.91%) |
Jul 06, 2010 | 4.676 | 4.700 | 4.450 | 4.514 | 352 | -0.07(-1.50%) |
Jul 02, 2010 | 4.583 | 4.686 | 4.480 | 4.583 | 4,564,772 | -0.06(-1.37%) |