Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.668 | 4.733 | 4.652 | 4.669 | 2,784,611 | -0.05(-1.11%) |
Sep 29, 2010 | 4.707 | 4.736 | 4.675 | 4.722 | 1,632,661 | +0.02(+0.43%) |
Sep 28, 2010 | 4.701 | 4.722 | 4.649 | 4.701 | 7,392 | -0.07(-1.52%) |
Sep 27, 2010 | 4.801 | 4.815 | 4.736 | 4.774 | 1,101,826 | +0.01(+0.31%) |
Sep 24, 2010 | 4.707 | 4.788 | 4.687 | 4.759 | 1,256,087 | +0.07(+1.55%) |
Sep 23, 2010 | 4.710 | 4.751 | 4.681 | 4.687 | 1,421 | -0.04(-0.92%) |
Sep 22, 2010 | 4.722 | 4.785 | 4.722 | 4.730 | 1,179,411 | +0.00(+0.06%) |
Sep 21, 2010 | 4.823 | 4.823 | 4.722 | 4.727 | 1,358,978 | -0.11(-2.22%) |
Sep 20, 2010 | 4.794 | 4.852 | 4.754 | 4.835 | 2,766,023 | +0.06(+1.16%) |
Sep 17, 2010 | 4.780 | 4.797 | 4.634 | 4.780 | 16,582,440 | -0.05(-0.96%) |
Sep 15, 2010 | 4.925 | 4.925 | 4.823 | 4.826 | 2,191,855 | -0.23(-4.54%) |
Sep 14, 2010 | 5.076 | 5.082 | 5.035 | 5.056 | 1,032 | -0.04(-0.74%) |
Sep 13, 2010 | 5.117 | 5.117 | 5.012 | 5.094 | 322,736 | +0.01(+0.11%) |
Sep 10, 2010 | 5.041 | 5.102 | 5.041 | 5.088 | 308,666 | +0.08(+1.51%) |
Sep 09, 2010 | 5.050 | 5.053 | 4.998 | 5.012 | 257,809 | +0.02(+0.35%) |
Sep 08, 2010 | 5.015 | 5.015 | 4.983 | 4.995 | 102,419 | +0.01(+0.17%) |
Sep 07, 2010 | 5.056 | 5.070 | 4.983 | 4.986 | 1,156 | -0.07(-1.32%) |
Sep 03, 2010 | 5.062 | 5.062 | 5.006 | 5.053 | 115,460 | +0.04(+0.81%) |
Sep 02, 2010 | 5.027 | 5.027 | 4.957 | 5.012 | 574 | +0.01(+0.12%) |
Sep 01, 2010 | 5.006 | 5.032 | 4.989 | 5.006 | 245,278 | +0.07(+1.35%) |
Aug 31, 2010 | 4.940 | 4.997 | 4.919 | 4.940 | 1,032 | -0.01(-0.12%) |
Aug 30, 2010 | 4.937 | 5.021 | 4.937 | 4.945 | 482,297 | +0.04(+0.77%) |
Aug 27, 2010 | 4.908 | 4.908 | 4.847 | 4.908 | 751,777 | +0.06(+1.14%) |
Aug 26, 2010 | 4.847 | 4.878 | 4.847 | 4.852 | 808 | -0.01(-0.30%) |
Aug 25, 2010 | 4.855 | 4.896 | 4.855 | 4.867 | 801 | -0.01(-0.18%) |
Aug 24, 2010 | 4.829 | 4.913 | 4.829 | 4.876 | 3,259 | -0.01(-0.24%) |
Aug 23, 2010 | 4.957 | 4.957 | 4.881 | 4.887 | 125,705 | -0.02(-0.47%) |
Aug 20, 2010 | 4.876 | 4.925 | 4.876 | 4.910 | 69,841 | +0.00(+0.06%) |
Aug 19, 2010 | 4.960 | 4.960 | 4.878 | 4.908 | 1,211 | -0.05(-1.00%) |
Aug 18, 2010 | 4.954 | 4.969 | 4.925 | 4.957 | 12,479 | -0.00(-0.06%) |
Aug 17, 2010 | 4.980 | 4.980 | 4.922 | 4.960 | 1,934 | +0.02(+0.47%) |
Aug 16, 2010 | 4.873 | 4.992 | 4.817 | 4.937 | 106,680 | +0.03(+0.53%) |
Aug 13, 2010 | 4.910 | 4.960 | 4.899 | 4.910 | 97,006 | -0.01(-0.30%) |
Aug 12, 2010 | 4.815 | 4.963 | 4.815 | 4.925 | 181,167 | +0.06(+1.19%) |
Aug 11, 2010 | 4.817 | 4.931 | 4.768 | 4.867 | 3,510 | -0.03(-0.59%) |
Aug 10, 2010 | 4.922 | 4.966 | 4.887 | 4.896 | 1,497 | -0.07(-1.46%) |
Aug 09, 2010 | 4.890 | 4.983 | 4.858 | 4.969 | 88,474 | +0.10(+2.03%) |
Aug 06, 2010 | 4.870 | 4.908 | 4.797 | 4.870 | 106,129 | -0.06(-1.12%) |
Aug 05, 2010 | 4.945 | 4.963 | 4.881 | 4.925 | 79,016 | -0.03(-0.70%) |
Aug 04, 2010 | 4.934 | 4.963 | 4.916 | 4.960 | 122,687 | +0.04(+0.83%) |
Aug 03, 2010 | 4.910 | 4.963 | 4.910 | 4.919 | 98,465 | -0.01(-0.24%) |
Aug 02, 2010 | 4.967 | 4.967 | 4.908 | 4.931 | 146,290 | +0.02(+0.41%) |
Jul 30, 2010 | 4.910 | 4.916 | 4.838 | 4.910 | 53,699 | +0.03(+0.66%) |
Jul 29, 2010 | 4.916 | 4.916 | 4.867 | 4.878 | 52,657 | -0.01(-0.30%) |
Jul 28, 2010 | 4.919 | 4.954 | 4.890 | 4.893 | 46,059 | -0.04(-0.77%) |
Jul 27, 2010 | 4.954 | 4.954 | 4.916 | 4.931 | 62,307 | +0.00(+0.00%) |
Jul 26, 2010 | 4.940 | 4.966 | 4.890 | 4.931 | 200,675 | +0.02(+0.47%) |
Jul 23, 2010 | 4.867 | 4.940 | 4.788 | 4.908 | 129,026 | +0.04(+0.84%) |
Jul 22, 2010 | 4.809 | 4.974 | 4.690 | 4.867 | 163,161 | +0.11(+2.38%) |
Jul 21, 2010 | 4.771 | 4.771 | 4.675 | 4.754 | 229,223 | +0.00(+0.06%) |
Jul 20, 2010 | 4.698 | 4.780 | 4.684 | 4.751 | 126,858 | +0.00(+0.06%) |
Jul 19, 2010 | 4.759 | 4.759 | 4.684 | 4.748 | 100,850 | +0.01(+0.12%) |
Jul 16, 2010 | 4.742 | 4.832 | 4.727 | 4.742 | 361,516 | -0.11(-2.22%) |
Jul 15, 2010 | 4.878 | 4.878 | 4.788 | 4.849 | 136,388 | -0.04(-0.77%) |
Jul 14, 2010 | 4.928 | 4.928 | 4.867 | 4.887 | 166,279 | -0.05(-0.94%) |
Jul 13, 2010 | 4.934 | 4.942 | 4.847 | 4.934 | 3,180 | +0.09(+1.86%) |
Jul 12, 2010 | 4.893 | 4.893 | 4.794 | 4.844 | 163,233 | -0.03(-0.71%) |
Jul 09, 2010 | 4.878 | 4.881 | 4.786 | 4.878 | 312,507 | +0.05(+1.08%) |
Jul 08, 2010 | 4.826 | 4.835 | 4.780 | 4.826 | 967 | +0.02(+0.48%) |
Jul 07, 2010 | 4.803 | 4.803 | 4.727 | 4.803 | 159,626 | +0.09(+1.85%) |
Jul 06, 2010 | 4.716 | 4.817 | 4.695 | 4.716 | 1,627 | -0.04(-0.86%) |
Jul 02, 2010 | 4.756 | 4.791 | 4.701 | 4.756 | 280,596 | -0.01(-0.30%) |