Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.431 | 5.431 | 5.317 | 5.376 | 152,579 | -0.01(-0.25%) |
Sep 29, 2010 | 5.314 | 5.427 | 5.309 | 5.389 | 185,624 | +0.05(+0.84%) |
Sep 28, 2010 | 5.311 | 5.357 | 5.245 | 5.344 | 133,070 | +0.05(+0.91%) |
Sep 27, 2010 | 5.380 | 5.380 | 5.273 | 5.296 | 80,210 | -0.07(-1.26%) |
Sep 24, 2010 | 5.234 | 5.364 | 5.207 | 5.364 | 247,568 | +0.22(+4.18%) |
Sep 23, 2010 | 5.230 | 5.270 | 5.139 | 5.148 | 313,372 | -0.11(-2.01%) |
Sep 22, 2010 | 5.270 | 5.317 | 5.230 | 5.254 | 129,987 | -0.04(-0.68%) |
Sep 21, 2010 | 5.339 | 5.339 | 5.281 | 5.290 | 236,524 | -0.04(-0.79%) |
Sep 20, 2010 | 5.224 | 5.342 | 5.192 | 5.332 | 306,076 | +0.11(+2.02%) |
Sep 17, 2010 | 5.303 | 5.303 | 5.193 | 5.227 | 324,057 | -0.07(-1.28%) |
Sep 15, 2010 | 5.287 | 5.315 | 5.215 | 5.294 | 212,948 | -0.01(-0.14%) |
Sep 14, 2010 | 5.364 | 5.373 | 5.248 | 5.302 | 179,824 | -0.09(-1.59%) |
Sep 13, 2010 | 5.365 | 5.442 | 5.314 | 5.388 | 253,582 | +0.06(+1.22%) |
Sep 10, 2010 | 5.344 | 5.376 | 5.233 | 5.323 | 76,582 | -0.02(-0.39%) |
Sep 09, 2010 | 5.376 | 5.395 | 5.263 | 5.344 | 70,316 | +0.06(+1.20%) |
Sep 08, 2010 | 5.281 | 5.339 | 5.269 | 5.281 | 76,429 | +0.03(+0.57%) |
Sep 07, 2010 | 5.469 | 5.469 | 5.209 | 5.251 | 179,611 | -0.23(-4.12%) |
Sep 03, 2010 | 5.452 | 5.491 | 5.386 | 5.476 | 102,045 | +0.10(+1.85%) |
Sep 02, 2010 | 5.267 | 5.404 | 5.209 | 5.377 | 143,463 | +0.09(+1.71%) |
Sep 01, 2010 | 5.255 | 5.309 | 5.093 | 5.287 | 290,195 | +0.11(+2.21%) |
Aug 31, 2010 | 5.192 | 5.266 | 5.103 | 5.172 | 145,144 | -0.04(-0.69%) |
Aug 30, 2010 | 5.368 | 5.377 | 5.204 | 5.209 | 189,904 | -0.19(-3.59%) |
Aug 27, 2010 | 5.254 | 5.418 | 5.178 | 5.403 | 169,232 | +0.19(+3.61%) |
Aug 26, 2010 | 5.354 | 5.354 | 5.205 | 5.215 | 75,618 | -0.13(-2.50%) |
Aug 25, 2010 | 5.118 | 5.356 | 5.115 | 5.348 | 112,112 | +0.20(+3.98%) |
Aug 24, 2010 | 5.117 | 5.199 | 5.099 | 5.144 | 150,367 | -0.04(-0.84%) |
Aug 23, 2010 | 5.225 | 5.264 | 5.160 | 5.187 | 169,816 | -0.02(-0.29%) |
Aug 20, 2010 | 5.216 | 5.216 | 5.121 | 5.202 | 283,032 | -0.03(-0.55%) |
Aug 19, 2010 | 5.392 | 5.406 | 5.231 | 5.231 | 342,019 | -0.20(-3.66%) |
Aug 18, 2010 | 5.401 | 5.541 | 5.351 | 5.430 | 113,222 | -0.04(-0.77%) |
Aug 17, 2010 | 5.428 | 5.516 | 5.394 | 5.472 | 349,281 | +0.12(+2.19%) |
Aug 16, 2010 | 5.308 | 5.376 | 5.261 | 5.354 | 146,180 | +0.00(+0.06%) |
Aug 13, 2010 | 5.267 | 5.373 | 5.245 | 5.351 | 303,744 | +0.07(+1.37%) |
Aug 12, 2010 | 5.196 | 5.305 | 5.196 | 5.279 | 142,287 | +0.02(+0.46%) |
Aug 11, 2010 | 5.282 | 5.297 | 5.207 | 5.255 | 409,836 | -0.11(-2.05%) |
Aug 10, 2010 | 5.425 | 5.500 | 5.306 | 5.365 | 113,860 | -0.13(-2.44%) |
Aug 09, 2010 | 5.422 | 5.506 | 5.383 | 5.499 | 185,438 | +0.09(+1.61%) |
Aug 06, 2010 | 5.333 | 5.428 | 5.305 | 5.412 | 240,478 | -0.01(-0.14%) |
Aug 05, 2010 | 5.538 | 5.538 | 5.341 | 5.419 | 422,262 | -0.19(-3.30%) |
Aug 04, 2010 | 5.500 | 5.604 | 5.478 | 5.604 | 166,800 | +0.12(+2.17%) |
Aug 03, 2010 | 5.559 | 5.634 | 5.358 | 5.485 | 107,514 | -0.11(-2.04%) |
Aug 02, 2010 | 5.552 | 5.606 | 5.478 | 5.600 | 180,235 | +0.13(+2.31%) |
Jul 30, 2010 | 5.267 | 5.491 | 5.186 | 5.473 | 334,483 | +0.12(+2.19%) |
Jul 29, 2010 | 5.368 | 5.434 | 5.252 | 5.356 | 190,502 | +0.07(+1.37%) |
Jul 28, 2010 | 5.362 | 5.392 | 5.248 | 5.284 | 153,862 | -0.11(-1.98%) |
Jul 27, 2010 | 5.493 | 5.493 | 5.323 | 5.391 | 198,788 | -0.05(-0.86%) |
Jul 26, 2010 | 5.278 | 5.479 | 5.210 | 5.437 | 249,376 | +0.16(+3.05%) |
Jul 23, 2010 | 5.103 | 5.299 | 5.099 | 5.276 | 262,526 | +0.14(+2.76%) |
Jul 22, 2010 | 5.041 | 5.159 | 5.029 | 5.135 | 353,880 | +0.16(+3.27%) |
Jul 21, 2010 | 5.049 | 5.049 | 4.966 | 4.972 | 219,400 | -0.06(-1.26%) |
Jul 20, 2010 | 4.855 | 5.041 | 4.855 | 5.035 | 130,525 | +0.11(+2.23%) |
Jul 19, 2010 | 4.891 | 4.930 | 4.826 | 4.926 | 155,749 | +0.09(+1.77%) |
Jul 16, 2010 | 4.966 | 5.005 | 4.837 | 4.840 | 373,256 | -0.14(-2.78%) |
Jul 15, 2010 | 5.041 | 5.041 | 4.936 | 4.978 | 138,313 | -0.07(-1.31%) |
Jul 14, 2010 | 5.084 | 5.099 | 4.992 | 5.044 | 122,764 | -0.07(-1.30%) |
Jul 13, 2010 | 5.028 | 5.117 | 4.984 | 5.111 | 338,869 | +0.17(+3.35%) |
Jul 12, 2010 | 5.020 | 5.020 | 4.906 | 4.945 | 170,142 | -0.03(-0.67%) |
Jul 09, 2010 | 4.941 | 4.980 | 4.862 | 4.978 | 119,056 | +0.10(+2.04%) |
Jul 08, 2010 | 4.938 | 4.945 | 4.792 | 4.879 | 343,095 | +0.00(+0.00%) |
Jul 07, 2010 | 4.914 | 4.989 | 4.838 | 4.879 | 470,099 | -0.00(-0.09%) |
Jul 06, 2010 | 4.990 | 5.037 | 4.796 | 4.883 | 420,236 | -0.06(-1.22%) |
Jul 02, 2010 | 4.986 | 4.986 | 4.868 | 4.944 | 224,198 | -0.00(-0.03%) |