Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.558 | 5.602 | 5.528 | 5.578 | 4,069,296 | +0.08(+1.53%) |
Sep 29, 2010 | 5.487 | 5.510 | 5.458 | 5.494 | 1,685,942 | +0.03(+0.51%) |
Sep 28, 2010 | 5.402 | 5.486 | 5.345 | 5.466 | 2,137,567 | +0.05(+0.99%) |
Sep 27, 2010 | 5.440 | 5.463 | 5.408 | 5.413 | 2,054,050 | -0.02(-0.37%) |
Sep 24, 2010 | 5.366 | 5.434 | 5.337 | 5.433 | 2,646,861 | +0.15(+2.74%) |
Sep 23, 2010 | 5.332 | 5.339 | 5.261 | 5.288 | 2,523,377 | -0.07(-1.39%) |
Sep 22, 2010 | 5.367 | 5.417 | 5.306 | 5.363 | 1,934,016 | -0.00(-0.06%) |
Sep 21, 2010 | 5.344 | 5.423 | 5.287 | 5.366 | 2,804,528 | +0.03(+0.52%) |
Sep 20, 2010 | 5.329 | 5.373 | 5.312 | 5.338 | 3,432,918 | -0.01(-0.22%) |
Sep 17, 2010 | 5.350 | 5.413 | 5.297 | 5.350 | 3,039,993 | -0.06(-1.16%) |
Sep 15, 2010 | 5.385 | 5.435 | 5.374 | 5.413 | 2,192,320 | +0.01(+0.16%) |
Sep 14, 2010 | 5.354 | 5.450 | 5.354 | 5.405 | 2,915,936 | +0.03(+0.52%) |
Sep 13, 2010 | 5.431 | 5.434 | 5.329 | 5.377 | 4,067,899 | -0.03(-0.57%) |
Sep 10, 2010 | 5.261 | 5.432 | 5.261 | 5.408 | 3,679,980 | -0.04(-0.76%) |
Sep 09, 2010 | 5.496 | 5.503 | 5.439 | 5.449 | 1,403,093 | -0.01(-0.21%) |
Sep 08, 2010 | 5.469 | 5.512 | 5.439 | 5.461 | 1,677,419 | +0.02(+0.43%) |
Sep 07, 2010 | 5.462 | 5.470 | 5.400 | 5.438 | 1,710,609 | -0.03(-0.59%) |
Sep 03, 2010 | 5.507 | 5.551 | 5.438 | 5.470 | 2,147,205 | +0.01(+0.20%) |
Sep 02, 2010 | 5.447 | 5.464 | 5.398 | 5.459 | 1,218 | +0.04(+0.75%) |
Sep 01, 2010 | 5.369 | 5.451 | 5.338 | 5.418 | 2,354,121 | +0.11(+1.99%) |
Aug 31, 2010 | 5.306 | 5.362 | 5.274 | 5.313 | 6,562 | -0.01(-0.22%) |
Aug 30, 2010 | 5.376 | 5.413 | 5.295 | 5.325 | 2,141,242 | +0.08(+1.44%) |
Aug 27, 2010 | 5.249 | 5.396 | 5.203 | 5.249 | 2,750,675 | -0.02(-0.42%) |
Aug 26, 2010 | 5.305 | 5.343 | 5.251 | 5.271 | 1,718,090 | -0.02(-0.46%) |
Aug 25, 2010 | 5.249 | 5.311 | 5.207 | 5.296 | 2,869,790 | +0.03(+0.63%) |
Aug 24, 2010 | 5.202 | 5.312 | 5.192 | 5.263 | 2,417,621 | -0.03(-0.50%) |
Aug 23, 2010 | 5.280 | 5.329 | 5.270 | 5.289 | 1,656,606 | +0.03(+0.57%) |
Aug 20, 2010 | 5.222 | 5.263 | 5.183 | 5.259 | 1,606,025 | -0.00(-0.08%) |
Aug 19, 2010 | 5.301 | 5.326 | 5.224 | 5.264 | 2,125,988 | -0.05(-0.98%) |
Aug 18, 2010 | 5.290 | 5.349 | 5.224 | 5.316 | 2,270,324 | +0.03(+0.65%) |
Aug 17, 2010 | 5.202 | 5.318 | 5.178 | 5.282 | 2,740,287 | +0.16(+3.17%) |
Aug 16, 2010 | 5.179 | 5.179 | 5.098 | 5.120 | 1,915,509 | -0.09(-1.68%) |
Aug 13, 2010 | 5.207 | 5.237 | 5.146 | 5.207 | 1,682,688 | +0.04(+0.78%) |
Aug 12, 2010 | 5.083 | 5.204 | 5.051 | 5.167 | 2,397,108 | +0.02(+0.48%) |
Aug 11, 2010 | 5.215 | 5.248 | 5.111 | 5.142 | 1,843,309 | -0.11(-2.14%) |
Aug 10, 2010 | 5.183 | 5.269 | 5.157 | 5.255 | 2,370,430 | -0.01(-0.22%) |
Aug 09, 2010 | 5.306 | 5.311 | 5.246 | 5.266 | 1,703,807 | -0.02(-0.44%) |
Aug 06, 2010 | 5.289 | 5.343 | 5.251 | 5.289 | 1,830,055 | -0.05(-0.90%) |
Aug 05, 2010 | 5.305 | 5.364 | 5.294 | 5.337 | 2,212,317 | +0.04(+0.81%) |
Aug 04, 2010 | 5.283 | 5.342 | 5.267 | 5.294 | 3,955,283 | +0.03(+0.58%) |
Aug 03, 2010 | 5.159 | 5.311 | 5.158 | 5.264 | 3,509,425 | +0.07(+1.37%) |
Aug 02, 2010 | 5.154 | 5.229 | 5.153 | 5.193 | 1,713,018 | +0.09(+1.79%) |
Jul 30, 2010 | 5.101 | 5.134 | 4.902 | 5.101 | 10,461,516 | +0.07(+1.42%) |
Jul 29, 2010 | 5.068 | 5.068 | 4.958 | 5.030 | 12,320,433 | -0.07(-1.46%) |
Jul 28, 2010 | 5.166 | 5.178 | 5.093 | 5.105 | 2,863,007 | -0.12(-2.21%) |
Jul 27, 2010 | 5.256 | 5.301 | 5.208 | 5.220 | 2,335,247 | -0.05(-0.94%) |
Jul 26, 2010 | 5.303 | 5.303 | 5.258 | 5.269 | 2,029,119 | +0.01(+0.18%) |
Jul 23, 2010 | 5.238 | 5.265 | 5.218 | 5.260 | 1,678,893 | +0.02(+0.36%) |
Jul 22, 2010 | 5.208 | 5.288 | 5.208 | 5.241 | 1,761,005 | +0.09(+1.69%) |
Jul 21, 2010 | 5.244 | 5.269 | 5.113 | 5.154 | 2,503,218 | -0.07(-1.29%) |
Jul 20, 2010 | 5.078 | 5.221 | 5.062 | 5.221 | 2,453,667 | +0.11(+2.13%) |
Jul 19, 2010 | 5.099 | 5.129 | 5.062 | 5.112 | 1,805,275 | +0.03(+0.52%) |
Jul 16, 2010 | 5.086 | 5.130 | 5.044 | 5.086 | 2,396,945 | -0.08(-1.52%) |
Jul 15, 2010 | 5.169 | 5.176 | 5.085 | 5.164 | 2,073,836 | -0.01(-0.14%) |
Jul 14, 2010 | 5.173 | 5.202 | 5.152 | 5.172 | 2,171,318 | +0.00(+0.06%) |
Jul 13, 2010 | 5.222 | 5.235 | 5.141 | 5.169 | 2,459,664 | +0.01(+0.20%) |
Jul 12, 2010 | 5.164 | 5.208 | 5.114 | 5.158 | 1,948,875 | -0.01(-0.20%) |
Jul 09, 2010 | 5.169 | 5.195 | 5.136 | 5.169 | 1,790,668 | +0.04(+0.86%) |
Jul 08, 2010 | 5.144 | 5.169 | 5.091 | 5.124 | 2,352,600 | +0.02(+0.35%) |
Jul 07, 2010 | 4.940 | 5.112 | 4.934 | 5.107 | 2,931,504 | +0.17(+3.49%) |
Jul 06, 2010 | 4.923 | 4.997 | 4.886 | 4.935 | 2,953,491 | +0.06(+1.16%) |
Jul 02, 2010 | 4.878 | 4.920 | 4.841 | 4.878 | 2,924,715 | +0.04(+0.91%) |