Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.080 | 5.236 | 5.070 | 5.085 | 115,392 | +0.01(+0.17%) |
Sep 29, 2010 | 5.019 | 5.153 | 4.980 | 5.076 | 17,436,716 | +0.03(+0.51%) |
Sep 28, 2010 | 5.025 | 5.070 | 4.961 | 5.051 | 75,137 | +0.04(+0.89%) |
Sep 27, 2010 | 5.025 | 5.127 | 5.000 | 5.006 | 17,657,310 | -0.04(-0.76%) |
Sep 24, 2010 | 5.000 | 5.108 | 4.936 | 5.044 | 20,677,136 | +0.16(+3.27%) |
Sep 23, 2010 | 4.885 | 5.108 | 4.865 | 4.885 | 24,139,388 | -0.15(-2.92%) |
Sep 22, 2010 | 5.204 | 5.255 | 5.019 | 5.031 | 19,752,236 | -0.18(-3.43%) |
Sep 21, 2010 | 5.351 | 5.421 | 5.197 | 5.210 | 3,132 | -0.13(-2.39%) |
Sep 20, 2010 | 5.268 | 5.370 | 5.204 | 5.338 | 14,377,529 | +0.08(+1.58%) |
Sep 17, 2010 | 5.255 | 5.293 | 5.150 | 5.255 | 14,144,563 | +0.01(+0.24%) |
Sep 15, 2010 | 5.121 | 5.280 | 5.083 | 5.242 | 15,703,906 | +0.09(+1.73%) |
Sep 14, 2010 | 5.300 | 5.309 | 5.114 | 5.153 | 313 | -0.15(-2.89%) |
Sep 13, 2010 | 5.357 | 5.427 | 5.261 | 5.306 | 24,183,154 | +0.06(+1.09%) |
Sep 10, 2010 | 5.166 | 5.255 | 5.140 | 5.249 | 15,585,385 | +0.06(+1.23%) |
Sep 09, 2010 | 5.217 | 5.306 | 5.121 | 5.185 | 13,227 | +0.09(+1.75%) |
Sep 08, 2010 | 4.936 | 5.185 | 4.929 | 5.095 | 7,830 | +0.17(+3.37%) |
Sep 07, 2010 | 5.031 | 5.063 | 4.859 | 4.929 | 1,469 | -0.20(-3.86%) |
Sep 03, 2010 | 5.146 | 5.197 | 5.025 | 5.127 | 12,395,633 | +0.06(+1.26%) |
Sep 02, 2010 | 5.000 | 5.070 | 4.961 | 5.063 | 13,023,785 | +0.05(+1.02%) |
Sep 01, 2010 | 4.782 | 5.019 | 4.757 | 5.012 | 20,356,468 | +0.33(+6.95%) |
Aug 31, 2010 | 4.680 | 4.744 | 4.604 | 4.687 | 78,818 | +0.03(+0.62%) |
Aug 30, 2010 | 4.795 | 4.795 | 4.648 | 4.658 | 14,106,391 | -0.04(-0.75%) |
Aug 27, 2010 | 4.840 | 4.859 | 4.642 | 4.693 | 21,562,534 | -0.06(-1.21%) |
Aug 26, 2010 | 4.744 | 4.808 | 4.658 | 4.750 | 24,991 | +0.11(+2.48%) |
Aug 25, 2010 | 4.668 | 4.738 | 4.546 | 4.636 | 26,517 | -0.05(-1.09%) |
Aug 24, 2010 | 4.789 | 4.872 | 4.668 | 4.687 | 1,839 | -0.18(-3.80%) |
Aug 23, 2010 | 4.942 | 5.031 | 4.853 | 4.872 | 15,253,059 | +0.00(+0.00%) |
Aug 20, 2010 | 4.814 | 4.897 | 4.731 | 4.872 | 16,197,075 | +0.03(+0.53%) |
Aug 19, 2010 | 4.942 | 5.018 | 4.808 | 4.846 | 1,839 | -0.11(-2.31%) |
Aug 18, 2010 | 5.006 | 5.069 | 4.939 | 4.961 | 18,273,510 | -0.04(-0.89%) |
Aug 17, 2010 | 5.012 | 5.031 | 4.929 | 5.006 | 7,954 | +0.04(+0.77%) |
Aug 16, 2010 | 4.955 | 4.974 | 4.889 | 4.967 | 12,355,878 | -0.02(-0.38%) |
Aug 13, 2010 | 4.986 | 5.114 | 4.961 | 4.986 | 15,891,883 | +0.01(+0.26%) |
Aug 12, 2010 | 4.974 | 5.076 | 4.910 | 4.974 | 20,100,774 | -0.07(-1.39%) |
Aug 11, 2010 | 5.293 | 5.324 | 5.031 | 5.044 | 14,017 | -0.37(-6.83%) |
Aug 10, 2010 | 5.273 | 5.433 | 5.241 | 5.414 | 24,857,842 | +0.08(+1.43%) |
Aug 09, 2010 | 5.248 | 5.344 | 5.088 | 5.337 | 19,177,226 | +0.13(+2.45%) |
Aug 06, 2010 | 5.210 | 5.344 | 5.165 | 5.210 | 14,247,925 | -0.18(-3.43%) |
Aug 05, 2010 | 5.369 | 5.414 | 5.312 | 5.395 | 11,594,351 | -0.01(-0.24%) |
Aug 04, 2010 | 5.446 | 5.509 | 5.375 | 5.407 | 18,150,218 | -0.02(-0.35%) |
Aug 03, 2010 | 5.630 | 5.662 | 5.382 | 5.426 | 26,517 | -0.26(-4.49%) |
Aug 02, 2010 | 5.465 | 5.681 | 5.426 | 5.681 | 26,597,866 | +0.29(+5.32%) |
Jul 30, 2010 | 5.395 | 5.420 | 5.280 | 5.395 | 16,509,963 | +0.01(+0.24%) |
Jul 29, 2010 | 5.452 | 5.477 | 5.296 | 5.382 | 14,219,765 | +0.01(+0.24%) |
Jul 28, 2010 | 5.369 | 5.439 | 5.312 | 5.369 | 19,604 | +0.00(+0.00%) |
Jul 27, 2010 | 5.369 | 5.509 | 5.318 | 5.369 | 14,738 | +0.07(+1.32%) |
Jul 26, 2010 | 5.114 | 5.324 | 5.069 | 5.299 | 17,371,492 | +0.18(+3.49%) |
Jul 23, 2010 | 5.069 | 5.152 | 4.942 | 5.120 | 17,361,988 | +0.05(+1.01%) |
Jul 22, 2010 | 5.088 | 5.178 | 4.916 | 5.069 | 470 | +0.26(+5.44%) |
Jul 21, 2010 | 5.031 | 5.050 | 4.802 | 4.808 | 26,610,418 | -0.13(-2.58%) |
Jul 20, 2010 | 4.935 | 4.983 | 4.782 | 4.935 | 27,150,868 | -0.02(-0.39%) |
Jul 19, 2010 | 4.942 | 5.031 | 4.846 | 4.955 | 23,064,196 | +0.02(+0.39%) |
Jul 16, 2010 | 4.942 | 5.216 | 4.872 | 4.935 | 24,476,028 | -0.30(-5.72%) |
Jul 15, 2010 | 5.261 | 5.293 | 5.069 | 5.235 | 18,880,232 | -0.02(-0.36%) |
Jul 14, 2010 | 5.286 | 5.308 | 5.165 | 5.254 | 18,614,438 | -0.08(-1.55%) |
Jul 13, 2010 | 5.337 | 5.388 | 5.280 | 5.337 | 940 | +0.09(+1.70%) |
Jul 12, 2010 | 5.305 | 5.363 | 5.222 | 5.248 | 16,742,678 | -0.08(-1.44%) |
Jul 09, 2010 | 5.324 | 5.375 | 5.171 | 5.324 | 13,982,775 | +0.14(+2.71%) |
Jul 08, 2010 | 5.146 | 5.229 | 5.082 | 5.184 | 41,558 | +0.09(+1.75%) |
Jul 07, 2010 | 4.757 | 5.114 | 4.725 | 5.095 | 22,499,050 | +0.37(+7.83%) |
Jul 06, 2010 | 4.725 | 4.808 | 4.661 | 4.725 | 7,962 | +0.12(+2.63%) |
Jul 02, 2010 | 4.604 | 4.808 | 4.553 | 4.604 | 15,222,033 | -0.10(-2.04%) |