Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.839 | 4.906 | 4.822 | 4.840 | 2,686,463 | -0.05(-1.11%) |
Sep 29, 2010 | 4.879 | 4.909 | 4.846 | 4.894 | 1,575,115 | +0.02(+0.43%) |
Sep 28, 2010 | 4.873 | 4.894 | 4.819 | 4.873 | 7,132 | -0.08(-1.52%) |
Sep 27, 2010 | 4.977 | 4.990 | 4.909 | 4.948 | 1,062,990 | +0.02(+0.31%) |
Sep 24, 2010 | 4.879 | 4.963 | 4.858 | 4.933 | 1,211,814 | +0.08(+1.55%) |
Sep 23, 2010 | 4.882 | 4.924 | 4.852 | 4.858 | 1,371 | -0.05(-0.92%) |
Sep 22, 2010 | 4.894 | 4.960 | 4.894 | 4.903 | 1,137,840 | +0.00(+0.06%) |
Sep 21, 2010 | 5.000 | 5.000 | 4.894 | 4.900 | 1,311,079 | -0.11(-2.22%) |
Sep 20, 2010 | 4.969 | 5.030 | 4.927 | 5.012 | 2,668,530 | +0.06(+1.15%) |
Sep 17, 2010 | 4.954 | 4.972 | 4.804 | 4.954 | 15,997,963 | -0.05(-0.96%) |
Sep 15, 2010 | 5.105 | 5.105 | 5.000 | 5.003 | 2,114,599 | -0.24(-4.54%) |
Sep 14, 2010 | 5.262 | 5.268 | 5.219 | 5.240 | 996 | -0.04(-0.74%) |
Sep 13, 2010 | 5.304 | 5.304 | 5.195 | 5.280 | 311,360 | +0.01(+0.11%) |
Sep 10, 2010 | 5.225 | 5.289 | 5.225 | 5.274 | 297,787 | +0.08(+1.51%) |
Sep 09, 2010 | 5.234 | 5.237 | 5.180 | 5.195 | 248,722 | +0.02(+0.35%) |
Sep 08, 2010 | 5.198 | 5.198 | 5.165 | 5.177 | 98,809 | +0.01(+0.17%) |
Sep 07, 2010 | 5.240 | 5.255 | 5.165 | 5.168 | 1,115 | -0.07(-1.32%) |
Sep 03, 2010 | 5.246 | 5.246 | 5.189 | 5.237 | 111,390 | +0.04(+0.81%) |
Sep 02, 2010 | 5.210 | 5.210 | 5.138 | 5.195 | 554 | +0.01(+0.12%) |
Sep 01, 2010 | 5.189 | 5.216 | 5.171 | 5.189 | 236,633 | +0.07(+1.35%) |
Aug 31, 2010 | 5.120 | 5.180 | 5.099 | 5.120 | 996 | -0.01(-0.12%) |
Aug 30, 2010 | 5.117 | 5.204 | 5.117 | 5.126 | 465,297 | +0.04(+0.77%) |
Aug 27, 2010 | 5.087 | 5.087 | 5.024 | 5.087 | 725,279 | +0.06(+1.14%) |
Aug 26, 2010 | 5.024 | 5.057 | 5.024 | 5.030 | 780 | -0.02(-0.30%) |
Aug 25, 2010 | 5.033 | 5.075 | 5.033 | 5.045 | 773 | -0.01(-0.18%) |
Aug 24, 2010 | 5.006 | 5.093 | 5.006 | 5.054 | 3,144 | -0.01(-0.24%) |
Aug 23, 2010 | 5.138 | 5.138 | 5.060 | 5.066 | 121,275 | -0.02(-0.47%) |
Aug 20, 2010 | 5.054 | 5.105 | 5.054 | 5.090 | 67,379 | +0.00(+0.06%) |
Aug 19, 2010 | 5.141 | 5.141 | 5.057 | 5.087 | 1,168 | -0.05(-1.00%) |
Aug 18, 2010 | 5.135 | 5.150 | 5.105 | 5.138 | 12,039 | -0.00(-0.06%) |
Aug 17, 2010 | 5.162 | 5.162 | 5.102 | 5.141 | 1,866 | +0.02(+0.47%) |
Aug 16, 2010 | 5.051 | 5.174 | 4.993 | 5.117 | 102,920 | +0.03(+0.53%) |
Aug 13, 2010 | 5.090 | 5.141 | 5.078 | 5.090 | 93,586 | -0.02(-0.30%) |
Aug 12, 2010 | 4.990 | 5.144 | 4.990 | 5.105 | 174,782 | +0.06(+1.19%) |
Aug 11, 2010 | 4.993 | 5.111 | 4.942 | 5.045 | 3,386 | -0.03(-0.59%) |
Aug 10, 2010 | 5.102 | 5.147 | 5.066 | 5.075 | 1,444 | -0.08(-1.46%) |
Aug 09, 2010 | 5.069 | 5.165 | 5.036 | 5.150 | 85,355 | +0.10(+2.03%) |
Aug 06, 2010 | 5.048 | 5.087 | 4.972 | 5.048 | 102,389 | -0.06(-1.12%) |
Aug 05, 2010 | 5.126 | 5.144 | 5.060 | 5.105 | 76,231 | -0.04(-0.70%) |
Aug 04, 2010 | 5.114 | 5.144 | 5.096 | 5.141 | 118,363 | +0.04(+0.83%) |
Aug 03, 2010 | 5.090 | 5.144 | 5.090 | 5.099 | 94,994 | -0.01(-0.24%) |
Aug 02, 2010 | 5.149 | 5.149 | 5.087 | 5.111 | 141,133 | +0.02(+0.41%) |
Jul 30, 2010 | 5.090 | 5.096 | 5.015 | 5.090 | 51,807 | +0.03(+0.65%) |
Jul 29, 2010 | 5.096 | 5.096 | 5.045 | 5.057 | 50,801 | -0.02(-0.30%) |
Jul 28, 2010 | 5.099 | 5.135 | 5.069 | 5.072 | 44,435 | -0.04(-0.77%) |
Jul 27, 2010 | 5.135 | 5.135 | 5.096 | 5.111 | 60,111 | +0.00(+0.00%) |
Jul 26, 2010 | 5.120 | 5.147 | 5.069 | 5.111 | 193,601 | +0.02(+0.47%) |
Jul 23, 2010 | 5.045 | 5.120 | 4.963 | 5.087 | 124,479 | +0.04(+0.84%) |
Jul 22, 2010 | 4.984 | 5.156 | 4.861 | 5.045 | 157,410 | +0.12(+2.38%) |
Jul 21, 2010 | 4.945 | 4.945 | 4.846 | 4.927 | 221,144 | +0.00(+0.06%) |
Jul 20, 2010 | 4.870 | 4.954 | 4.855 | 4.924 | 122,387 | +0.00(+0.06%) |
Jul 19, 2010 | 4.933 | 4.933 | 4.855 | 4.921 | 97,295 | +0.01(+0.12%) |
Jul 16, 2010 | 4.915 | 5.009 | 4.900 | 4.915 | 348,774 | -0.11(-2.22%) |
Jul 15, 2010 | 5.057 | 5.057 | 4.963 | 5.027 | 131,581 | -0.04(-0.77%) |
Jul 14, 2010 | 5.108 | 5.108 | 5.045 | 5.066 | 160,418 | -0.05(-0.94%) |
Jul 13, 2010 | 5.114 | 5.123 | 5.024 | 5.114 | 3,067 | +0.09(+1.86%) |
Jul 12, 2010 | 5.072 | 5.072 | 4.969 | 5.021 | 157,479 | -0.04(-0.71%) |
Jul 09, 2010 | 5.057 | 5.060 | 4.960 | 5.057 | 301,492 | +0.05(+1.08%) |
Jul 08, 2010 | 5.003 | 5.012 | 4.954 | 5.003 | 933 | +0.02(+0.48%) |
Jul 07, 2010 | 4.978 | 4.978 | 4.900 | 4.978 | 154,000 | +0.09(+1.85%) |
Jul 06, 2010 | 4.888 | 4.993 | 4.867 | 4.888 | 1,570 | -0.04(-0.86%) |
Jul 02, 2010 | 4.930 | 4.966 | 4.873 | 4.930 | 270,706 | -0.02(-0.30%) |