Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.165 | 5.207 | 4.982 | 5.165 | 3,752 | -0.02(-0.29%) |
Sep 29, 2010 | 5.063 | 5.180 | 5.045 | 5.180 | 206,201 | +0.07(+1.41%) |
Sep 28, 2010 | 4.991 | 5.108 | 4.874 | 5.108 | 524 | +0.12(+2.34%) |
Sep 27, 2010 | 5.117 | 5.135 | 4.919 | 4.991 | 301,558 | -0.14(-2.80%) |
Sep 24, 2010 | 5.027 | 5.135 | 5.009 | 5.135 | 267,336 | +0.18(+3.63%) |
Sep 23, 2010 | 4.847 | 5.027 | 4.811 | 4.955 | 2,173 | +0.05(+1.10%) |
Sep 22, 2010 | 4.730 | 4.901 | 4.730 | 4.901 | 262,222 | +0.16(+3.42%) |
Sep 21, 2010 | 4.883 | 4.892 | 4.685 | 4.739 | 293,967 | -0.13(-2.77%) |
Sep 20, 2010 | 4.685 | 4.892 | 4.586 | 4.874 | 884,692 | +0.19(+4.03%) |
Sep 17, 2010 | 4.685 | 4.766 | 4.586 | 4.685 | 547,191 | -0.27(-5.44%) |
Sep 15, 2010 | 5.000 | 5.009 | 4.937 | 4.955 | 180,797 | -0.07(-1.43%) |
Sep 14, 2010 | 5.081 | 5.117 | 5.000 | 5.027 | 136,758 | -0.09(-1.76%) |
Sep 13, 2010 | 4.991 | 5.153 | 4.964 | 5.117 | 240,362 | +0.18(+3.64%) |
Sep 10, 2010 | 4.973 | 5.049 | 4.910 | 4.937 | 155,305 | -0.04(-0.72%) |
Sep 09, 2010 | 5.126 | 5.143 | 4.964 | 4.973 | 164,633 | -0.09(-1.78%) |
Sep 08, 2010 | 5.000 | 5.126 | 5.000 | 5.063 | 91,783 | +0.09(+1.81%) |
Sep 07, 2010 | 5.108 | 5.126 | 4.973 | 4.973 | 1,770 | -0.17(-3.32%) |
Sep 03, 2010 | 5.162 | 5.162 | 5.063 | 5.144 | 128,323 | +0.06(+1.24%) |
Sep 02, 2010 | 5.216 | 5.216 | 5.009 | 5.081 | 880 | -0.13(-2.42%) |
Sep 01, 2010 | 5.189 | 5.234 | 5.117 | 5.207 | 424,035 | +0.04(+0.70%) |
Aug 31, 2010 | 5.189 | 5.234 | 4.946 | 5.171 | 8,895 | +0.13(+2.68%) |
Aug 30, 2010 | 4.874 | 5.108 | 4.874 | 5.036 | 367,173 | +0.15(+3.13%) |
Aug 27, 2010 | 4.883 | 4.901 | 4.622 | 4.883 | 291,452 | +0.20(+4.22%) |
Aug 26, 2010 | 4.712 | 4.757 | 4.658 | 4.685 | 221,153 | -0.01(-0.19%) |
Aug 25, 2010 | 4.766 | 4.766 | 4.559 | 4.694 | 1,228 | -0.10(-2.06%) |
Aug 24, 2010 | 4.775 | 4.838 | 4.676 | 4.793 | 4,989 | -0.07(-1.48%) |
Aug 23, 2010 | 4.919 | 4.955 | 4.838 | 4.865 | 198,991 | -0.04(-0.73%) |
Aug 20, 2010 | 4.946 | 4.955 | 4.793 | 4.901 | 261,390 | -0.08(-1.62%) |
Aug 19, 2010 | 5.108 | 5.133 | 4.910 | 4.982 | 1,857 | -0.16(-3.15%) |
Aug 18, 2010 | 5.324 | 5.333 | 5.126 | 5.144 | 19,016 | -0.22(-4.19%) |
Aug 17, 2010 | 5.126 | 5.378 | 5.126 | 5.369 | 2,961 | +0.29(+5.66%) |
Aug 16, 2010 | 4.865 | 5.090 | 4.838 | 5.081 | 258,370 | +0.18(+3.67%) |
Aug 13, 2010 | 4.901 | 5.000 | 4.856 | 4.901 | 255,194 | +0.01(+0.18%) |
Aug 12, 2010 | 5.063 | 5.099 | 4.883 | 4.892 | 360,932 | -0.28(-5.39%) |
Aug 11, 2010 | 5.378 | 5.405 | 5.162 | 5.171 | 386,988 | -0.34(-6.20%) |
Aug 10, 2010 | 5.558 | 5.567 | 5.360 | 5.513 | 2,292 | -0.10(-1.76%) |
Aug 09, 2010 | 5.477 | 5.621 | 5.414 | 5.612 | 278,484 | +0.16(+2.97%) |
Aug 06, 2010 | 5.450 | 5.477 | 5.306 | 5.450 | 225,555 | +0.04(+0.66%) |
Aug 05, 2010 | 5.396 | 5.477 | 5.387 | 5.414 | 119,492 | -0.04(-0.82%) |
Aug 04, 2010 | 5.558 | 5.594 | 5.396 | 5.459 | 276,183 | -0.08(-1.46%) |
Aug 03, 2010 | 5.495 | 5.585 | 5.441 | 5.540 | 183,741 | +0.04(+0.65%) |
Aug 02, 2010 | 5.441 | 5.549 | 5.378 | 5.504 | 264,791 | +0.13(+2.51%) |
Jul 30, 2010 | 5.369 | 5.432 | 5.297 | 5.369 | 200,455 | -0.02(-0.33%) |
Jul 29, 2010 | 5.414 | 5.459 | 5.279 | 5.387 | 147,221 | -0.02(-0.33%) |
Jul 28, 2010 | 5.405 | 5.549 | 5.351 | 5.405 | 1,991 | -0.03(-0.50%) |
Jul 27, 2010 | 5.495 | 5.567 | 5.360 | 5.432 | 542,144 | -0.04(-0.82%) |
Jul 26, 2010 | 5.387 | 5.486 | 5.342 | 5.477 | 265,286 | +0.13(+2.53%) |
Jul 23, 2010 | 5.261 | 5.351 | 5.144 | 5.342 | 244,747 | +0.04(+0.85%) |
Jul 22, 2010 | 5.153 | 5.306 | 5.135 | 5.297 | 315,362 | +0.21(+4.06%) |
Jul 21, 2010 | 5.378 | 5.378 | 5.072 | 5.090 | 222,302 | -0.26(-4.87%) |
Jul 20, 2010 | 5.162 | 5.351 | 5.135 | 5.351 | 236,373 | +0.09(+1.71%) |
Jul 19, 2010 | 5.117 | 5.261 | 5.090 | 5.261 | 232,940 | +0.18(+3.54%) |
Jul 16, 2010 | 5.081 | 5.306 | 5.045 | 5.081 | 331,685 | -0.25(-4.72%) |
Jul 15, 2010 | 5.288 | 5.369 | 5.207 | 5.333 | 209,556 | +0.04(+0.68%) |
Jul 14, 2010 | 5.306 | 5.369 | 5.261 | 5.297 | 192,395 | -0.04(-0.84%) |
Jul 13, 2010 | 5.342 | 5.369 | 5.216 | 5.342 | 4,870 | +0.16(+3.12%) |
Jul 12, 2010 | 5.243 | 5.288 | 5.099 | 5.180 | 205,937 | -0.10(-1.87%) |
Jul 09, 2010 | 5.279 | 5.279 | 5.153 | 5.279 | 188,665 | +0.10(+1.91%) |
Jul 08, 2010 | 5.180 | 5.198 | 5.090 | 5.180 | 279,249 | +0.05(+1.05%) |
Jul 07, 2010 | 4.901 | 5.126 | 4.883 | 5.126 | 282,615 | +0.26(+5.36%) |
Jul 06, 2010 | 4.865 | 5.099 | 4.838 | 4.865 | 2,490 | -0.02(-0.37%) |
Jul 02, 2010 | 4.883 | 4.955 | 4.823 | 4.883 | 443,561 | -0.03(-0.55%) |