Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.970 | 5.010 | 4.850 | 4.850 | 20,916 | +0.07(+1.46%) |
Sep 29, 2010 | 4.900 | 4.900 | 4.780 | 4.780 | 7,802 | +0.05(+1.06%) |
Sep 28, 2010 | 4.790 | 4.870 | 4.730 | 4.730 | 3,219 | -0.11(-2.27%) |
Sep 27, 2010 | 4.870 | 4.940 | 4.840 | 4.840 | 4,446 | -0.05(-1.02%) |
Sep 24, 2010 | 4.790 | 4.910 | 4.790 | 4.890 | 23,214 | +0.24(+5.16%) |
Sep 23, 2010 | 4.660 | 4.710 | 4.650 | 4.650 | 10,664 | -0.15(-3.12%) |
Sep 22, 2010 | 4.820 | 4.840 | 4.780 | 4.800 | 11,595 | +0.01(+0.21%) |
Sep 21, 2010 | 4.800 | 4.860 | 4.790 | 4.790 | 2,732 | -0.15(-3.04%) |
Sep 20, 2010 | 4.840 | 4.940 | 4.840 | 4.940 | 2,242 | +0.09(+1.86%) |
Sep 17, 2010 | 4.850 | 4.930 | 4.810 | 4.850 | 5,069 | -0.12(-2.41%) |
Sep 15, 2010 | 4.950 | 5.050 | 4.920 | 4.970 | 5,632 | +0.03(+0.61%) |
Sep 14, 2010 | 4.920 | 5.000 | 4.850 | 4.940 | 10,050 | +0.10(+2.07%) |
Sep 13, 2010 | 4.850 | 4.900 | 4.820 | 4.840 | 6,423 | -0.06(-1.22%) |
Sep 10, 2010 | 4.780 | 4.900 | 4.780 | 4.900 | 15,301 | +0.02(+0.41%) |
Sep 09, 2010 | 4.900 | 4.900 | 4.870 | 4.880 | 5,492 | +0.00(+0.00%) |
Sep 08, 2010 | 4.860 | 5.000 | 4.860 | 4.880 | 4,167 | -0.02(-0.41%) |
Sep 07, 2010 | 4.860 | 4.900 | 4.850 | 4.900 | 1,483 | -0.11(-2.20%) |
Sep 03, 2010 | 5.100 | 5.100 | 4.970 | 5.010 | 4,647 | +0.04(+0.80%) |
Sep 02, 2010 | 4.910 | 5.070 | 4.910 | 4.970 | 27,320 | +0.13(+2.69%) |
Sep 01, 2010 | 4.850 | 4.970 | 4.760 | 4.840 | 8,449 | +0.25(+5.45%) |
Aug 31, 2010 | 4.560 | 4.610 | 4.560 | 4.590 | 59,689 | -0.04(-0.86%) |
Aug 30, 2010 | 4.680 | 4.780 | 4.630 | 4.630 | 7,891 | -0.03(-0.64%) |
Aug 27, 2010 | 4.560 | 4.660 | 4.560 | 4.660 | 21,483 | +0.11(+2.42%) |
Aug 26, 2010 | 4.720 | 4.720 | 4.550 | 4.550 | 12,183 | +0.05(+1.11%) |
Aug 25, 2010 | 4.500 | 4.550 | 4.420 | 4.500 | 5,466 | -0.09(-1.96%) |
Aug 24, 2010 | 4.540 | 4.630 | 4.540 | 4.590 | 5,263 | -0.11(-2.34%) |
Aug 23, 2010 | 4.740 | 4.750 | 4.690 | 4.700 | 6,823 | +0.02(+0.43%) |
Aug 20, 2010 | 4.640 | 4.750 | 4.640 | 4.680 | 14,466 | -0.13(-2.70%) |
Aug 19, 2010 | 4.950 | 4.950 | 4.790 | 4.810 | 4,783 | -0.14(-2.83%) |
Aug 18, 2010 | 4.910 | 4.950 | 4.850 | 4.950 | 7,451 | +0.12(+2.48%) |
Aug 17, 2010 | 4.790 | 4.860 | 4.790 | 4.830 | 11,337 | +0.11(+2.33%) |
Aug 16, 2010 | 4.690 | 4.790 | 4.670 | 4.720 | 17,452 | +0.12(+2.61%) |
Aug 13, 2010 | 4.720 | 4.720 | 4.580 | 4.600 | 5,798 | -0.05(-1.08%) |
Aug 12, 2010 | 4.790 | 4.790 | 4.630 | 4.650 | 7,430 | -0.08(-1.69%) |
Aug 11, 2010 | 4.770 | 4.820 | 4.720 | 4.730 | 3,939 | -0.32(-6.34%) |
Aug 10, 2010 | 5.050 | 5.100 | 4.980 | 5.050 | 4,905 | -0.15(-2.88%) |
Aug 09, 2010 | 5.210 | 5.210 | 5.130 | 5.200 | 4,072 | +0.17(+3.38%) |
Aug 06, 2010 | 5.260 | 5.260 | 4.990 | 5.030 | 6,694 | -0.11(-2.14%) |
Aug 05, 2010 | 5.130 | 5.140 | 5.120 | 5.140 | 7,634 | +0.04(+0.78%) |
Aug 04, 2010 | 5.230 | 5.230 | 5.100 | 5.100 | 5,259 | +0.00(+0.00%) |
Aug 03, 2010 | 5.180 | 5.200 | 5.060 | 5.100 | 4,203 | +0.02(+0.39%) |
Aug 02, 2010 | 5.060 | 5.080 | 5.060 | 5.080 | 2,251 | +0.08(+1.60%) |
Jul 30, 2010 | 4.950 | 5.130 | 4.950 | 5.000 | 8,200 | -0.01(-0.20%) |
Jul 29, 2010 | 5.060 | 5.060 | 4.990 | 5.010 | 5,446 | +0.12(+2.45%) |
Jul 28, 2010 | 4.990 | 5.000 | 4.880 | 4.890 | 4,589 | -0.11(-2.20%) |
Jul 27, 2010 | 5.010 | 5.100 | 4.980 | 5.000 | 5,087 | -0.03(-0.60%) |
Jul 26, 2010 | 4.990 | 5.150 | 4.970 | 5.030 | 1,560 | +0.02(+0.40%) |
Jul 23, 2010 | 4.940 | 5.070 | 4.940 | 5.010 | 6,195 | +0.26(+5.47%) |
Jul 22, 2010 | 4.630 | 4.820 | 4.630 | 4.750 | 13,452 | +0.36(+8.20%) |
Jul 21, 2010 | 4.600 | 4.600 | 4.390 | 4.390 | 5,044 | -0.14(-3.09%) |
Jul 20, 2010 | 4.600 | 4.600 | 4.500 | 4.530 | 5,271 | -0.09(-1.95%) |
Jul 19, 2010 | 4.650 | 4.650 | 4.590 | 4.620 | 2,871 | -0.07(-1.49%) |
Jul 16, 2010 | 4.660 | 4.800 | 4.660 | 4.690 | 7,274 | -0.01(-0.21%) |
Jul 15, 2010 | 4.740 | 4.800 | 4.660 | 4.700 | 10,160 | -0.10(-2.08%) |
Jul 14, 2010 | 4.740 | 4.800 | 4.700 | 4.800 | 9,189 | +0.00(+0.00%) |
Jul 13, 2010 | 4.830 | 4.870 | 4.740 | 4.800 | 7,427 | +0.20(+4.35%) |
Jul 12, 2010 | 4.580 | 4.690 | 4.580 | 4.600 | 11,660 | +0.00(+0.00%) |
Jul 09, 2010 | 4.650 | 4.650 | 4.550 | 4.600 | 3,706 | +0.06(+1.32%) |
Jul 08, 2010 | 4.540 | 4.590 | 4.530 | 4.540 | 2,588 | +0.04(+0.89%) |
Jul 07, 2010 | 4.560 | 4.580 | 4.500 | 4.500 | 4,310 | +0.15(+3.45%) |
Jul 06, 2010 | 4.530 | 4.530 | 4.350 | 4.350 | 11,426 | +0.17(+4.07%) |
Jul 02, 2010 | 4.160 | 4.250 | 4.160 | 4.180 | 2,297 | +0.00(+0.00%) |