Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.057 | 5.220 | 5.018 | 5.062 | 254,677 | +0.04(+0.88%) |
Sep 29, 2010 | 4.893 | 5.074 | 4.858 | 5.018 | 40,453,800 | +0.08(+1.55%) |
Sep 28, 2010 | 4.900 | 4.941 | 4.809 | 4.941 | 101,349 | +0.09(+1.87%) |
Sep 27, 2010 | 4.872 | 4.934 | 4.823 | 4.851 | 15,560,000 | +0.01(+0.29%) |
Sep 24, 2010 | 4.816 | 4.886 | 4.774 | 4.837 | 20,882,044 | +0.13(+2.81%) |
Sep 23, 2010 | 4.705 | 4.914 | 4.705 | 4.705 | 19,317,556 | -0.10(-2.17%) |
Sep 22, 2010 | 4.907 | 4.969 | 4.788 | 4.809 | 19,464,648 | -0.13(-2.54%) |
Sep 21, 2010 | 4.921 | 5.095 | 4.886 | 4.934 | 27,707,704 | +0.02(+0.42%) |
Sep 20, 2010 | 4.781 | 4.914 | 4.740 | 4.914 | 34,754,576 | +0.16(+3.35%) |
Sep 17, 2010 | 4.754 | 4.872 | 4.747 | 4.754 | 36,833,288 | -0.11(-2.27%) |
Sep 15, 2010 | 4.934 | 4.955 | 4.823 | 4.865 | 24,068,978 | -0.10(-1.96%) |
Sep 14, 2010 | 5.032 | 5.046 | 4.914 | 4.962 | 29,143,804 | -0.10(-1.92%) |
Sep 13, 2010 | 4.921 | 5.067 | 4.921 | 5.060 | 20,026,454 | +0.27(+5.66%) |
Sep 10, 2010 | 4.816 | 4.844 | 4.761 | 4.789 | 11,732,630 | -0.01(-0.29%) |
Sep 09, 2010 | 4.907 | 4.928 | 4.705 | 4.802 | 17,361 | +0.02(+0.44%) |
Sep 08, 2010 | 4.615 | 4.816 | 4.587 | 4.782 | 23,322,726 | +0.22(+4.72%) |
Sep 07, 2010 | 4.705 | 4.726 | 4.559 | 4.566 | 13,007 | -0.22(-4.64%) |
Sep 03, 2010 | 4.948 | 4.962 | 4.733 | 4.789 | 19,631,500 | -0.03(-0.58%) |
Sep 02, 2010 | 4.768 | 4.816 | 4.726 | 4.816 | 12,115,311 | +0.06(+1.17%) |
Sep 01, 2010 | 4.552 | 4.761 | 4.518 | 4.761 | 19,574,476 | +0.30(+6.70%) |
Aug 31, 2010 | 4.469 | 4.559 | 4.413 | 4.462 | 63,142 | -0.01(-0.16%) |
Aug 30, 2010 | 4.573 | 4.615 | 4.462 | 4.469 | 18,635,998 | -0.12(-2.58%) |
Aug 27, 2010 | 4.587 | 4.587 | 4.413 | 4.587 | 18,902,224 | +0.17(+3.94%) |
Aug 26, 2010 | 4.524 | 4.615 | 4.379 | 4.413 | 23,244 | -0.09(-2.01%) |
Aug 25, 2010 | 4.497 | 4.552 | 4.344 | 4.504 | 33,001 | -0.06(-1.22%) |
Aug 24, 2010 | 4.677 | 4.719 | 4.538 | 4.559 | 2,831 | -0.19(-4.09%) |
Aug 23, 2010 | 4.816 | 4.928 | 4.747 | 4.754 | 19,006,104 | +0.01(+0.29%) |
Aug 20, 2010 | 4.782 | 4.823 | 4.650 | 4.740 | 17,670,594 | -0.08(-1.73%) |
Aug 19, 2010 | 4.983 | 5.053 | 4.796 | 4.823 | 2,605 | -0.19(-3.74%) |
Aug 18, 2010 | 4.962 | 5.108 | 4.900 | 5.011 | 1,007 | +0.04(+0.84%) |
Aug 17, 2010 | 5.067 | 5.067 | 4.921 | 4.969 | 10,474 | -0.02(-0.42%) |
Aug 16, 2010 | 4.969 | 4.990 | 4.893 | 4.990 | 21,420,168 | +0.02(+0.42%) |
Aug 13, 2010 | 4.969 | 5.053 | 4.941 | 4.969 | 18,326,872 | +0.01(+0.14%) |
Aug 12, 2010 | 4.879 | 4.997 | 4.816 | 4.962 | 18,999,714 | -0.02(-0.42%) |
Aug 11, 2010 | 5.226 | 5.247 | 4.976 | 4.983 | 12,471 | -0.22(-4.27%) |
Aug 10, 2010 | 5.199 | 5.365 | 5.171 | 5.206 | 5,323 | -0.07(-1.32%) |
Aug 09, 2010 | 5.171 | 5.296 | 5.101 | 5.275 | 24,155,006 | +0.13(+2.57%) |
Aug 06, 2010 | 5.143 | 5.164 | 5.004 | 5.143 | 19,597,670 | -0.05(-0.94%) |
Aug 05, 2010 | 5.240 | 5.247 | 5.039 | 5.192 | 22,967,868 | -0.09(-1.71%) |
Aug 04, 2010 | 5.282 | 5.393 | 5.268 | 5.282 | 18,896,528 | +0.01(+0.26%) |
Aug 03, 2010 | 5.324 | 5.393 | 5.254 | 5.268 | 33,001 | -0.08(-1.56%) |
Aug 02, 2010 | 5.206 | 5.362 | 5.178 | 5.352 | 31,955,976 | +0.26(+5.05%) |
Jul 30, 2010 | 5.094 | 5.157 | 5.039 | 5.094 | 24,791,018 | -0.04(-0.81%) |
Jul 29, 2010 | 5.122 | 5.206 | 5.039 | 5.136 | 1,572 | +0.08(+1.51%) |
Jul 28, 2010 | 5.060 | 5.115 | 4.941 | 5.060 | 25,116 | +0.05(+0.97%) |
Jul 27, 2010 | 5.011 | 5.365 | 5.004 | 5.011 | 29,424 | +0.08(+1.69%) |
Jul 26, 2010 | 4.650 | 4.935 | 4.580 | 4.928 | 38,318,864 | +0.31(+6.62%) |
Jul 23, 2010 | 4.538 | 4.677 | 4.469 | 4.622 | 27,783,622 | +0.03(+0.76%) |
Jul 22, 2010 | 4.385 | 4.601 | 4.379 | 4.587 | 431 | +0.28(+6.45%) |
Jul 21, 2010 | 4.657 | 4.691 | 4.309 | 4.309 | 52,394,140 | -0.25(-5.49%) |
Jul 20, 2010 | 4.559 | 4.580 | 4.399 | 4.559 | 30,927,234 | -0.08(-1.80%) |
Jul 19, 2010 | 4.538 | 4.663 | 4.455 | 4.643 | 27,497,002 | +0.09(+1.98%) |
Jul 16, 2010 | 4.552 | 4.830 | 4.524 | 4.552 | 31,219,198 | -0.33(-6.70%) |
Jul 15, 2010 | 4.997 | 4.997 | 4.740 | 4.879 | 34,235,924 | -0.09(-1.82%) |
Jul 14, 2010 | 5.039 | 5.039 | 4.872 | 4.969 | 287 | -0.16(-3.12%) |
Jul 13, 2010 | 5.122 | 5.178 | 5.060 | 5.129 | 6,961 | +0.10(+1.93%) |
Jul 12, 2010 | 4.921 | 5.094 | 4.900 | 5.032 | 29,503,450 | +0.06(+1.26%) |
Jul 09, 2010 | 4.969 | 4.997 | 4.712 | 4.969 | 28,977,470 | +0.22(+4.69%) |
Jul 08, 2010 | 4.677 | 4.754 | 4.622 | 4.747 | 102,157 | +0.13(+2.86%) |
Jul 07, 2010 | 4.455 | 4.615 | 4.420 | 4.615 | 44,362,384 | +0.16(+3.59%) |
Jul 06, 2010 | 4.455 | 4.580 | 4.392 | 4.455 | 10,186 | +0.12(+2.72%) |
Jul 02, 2010 | 4.337 | 4.511 | 4.253 | 4.337 | 27,110,920 | -0.10(-2.35%) |