Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.810 | 5.810 | 5.250 | 5.510 | 16,647 | -0.23(-4.01%) |
Sep 29, 2010 | 5.620 | 5.810 | 5.340 | 5.740 | 23,296 | +0.11(+1.95%) |
Sep 28, 2010 | 5.370 | 5.690 | 5.370 | 5.630 | 16,637 | +0.29(+5.43%) |
Sep 27, 2010 | 5.520 | 5.520 | 5.320 | 5.340 | 4,295 | -0.17(-3.09%) |
Sep 24, 2010 | 5.450 | 5.530 | 5.420 | 5.510 | 24,006 | +0.17(+3.18%) |
Sep 23, 2010 | 5.500 | 5.541 | 5.320 | 5.340 | 14,483 | -0.22(-3.96%) |
Sep 22, 2010 | 5.740 | 5.800 | 5.510 | 5.560 | 9,918 | -0.22(-3.81%) |
Sep 21, 2010 | 5.869 | 5.869 | 5.580 | 5.780 | 10,201 | -0.01(-0.17%) |
Sep 20, 2010 | 5.560 | 5.800 | 5.540 | 5.790 | 32,613 | +0.25(+4.51%) |
Sep 17, 2010 | 5.700 | 5.710 | 5.440 | 5.540 | 40,598 | -0.33(-5.62%) |
Sep 15, 2010 | 5.720 | 5.910 | 5.710 | 5.870 | 14,541 | +0.14(+2.44%) |
Sep 14, 2010 | 5.970 | 5.980 | 5.580 | 5.730 | 31,376 | -0.22(-3.70%) |
Sep 13, 2010 | 5.220 | 6.000 | 5.030 | 5.950 | 40,638 | +0.81(+15.76%) |
Sep 10, 2010 | 4.960 | 5.180 | 4.960 | 5.140 | 15,306 | +0.19(+3.84%) |
Sep 09, 2010 | 4.740 | 4.980 | 4.740 | 4.950 | 23,892 | +0.31(+6.68%) |
Sep 08, 2010 | 4.730 | 4.970 | 4.590 | 4.640 | 26,261 | -0.06(-1.28%) |
Sep 07, 2010 | 5.030 | 5.030 | 4.660 | 4.700 | 20,672 | -0.37(-7.30%) |
Sep 03, 2010 | 5.090 | 5.110 | 4.800 | 5.070 | 28,649 | +0.06(+1.20%) |
Sep 02, 2010 | 4.950 | 5.010 | 4.920 | 5.010 | 18,054 | +0.04(+0.80%) |
Sep 01, 2010 | 4.840 | 5.100 | 4.830 | 4.970 | 36,581 | +0.25(+5.30%) |
Aug 31, 2010 | 4.770 | 4.810 | 4.650 | 4.720 | 13,616 | -0.04(-0.84%) |
Aug 30, 2010 | 5.030 | 5.030 | 4.760 | 4.760 | 43,828 | -0.31(-6.11%) |
Aug 27, 2010 | 4.950 | 5.100 | 4.855 | 5.070 | 25,083 | +0.22(+4.54%) |
Aug 26, 2010 | 4.990 | 5.080 | 4.840 | 4.850 | 8,972 | -0.13(-2.61%) |
Aug 25, 2010 | 4.930 | 5.050 | 4.830 | 4.980 | 30,124 | -0.01(-0.20%) |
Aug 24, 2010 | 4.520 | 5.010 | 4.420 | 4.990 | 103,509 | +0.37(+8.01%) |
Aug 23, 2010 | 5.030 | 5.050 | 4.550 | 4.620 | 97,312 | -0.34(-6.85%) |
Aug 20, 2010 | 4.930 | 5.210 | 4.930 | 4.960 | 53,463 | -0.04(-0.80%) |
Aug 19, 2010 | 5.240 | 5.280 | 4.980 | 5.000 | 61,450 | -0.28(-5.30%) |
Aug 18, 2010 | 5.350 | 5.450 | 5.110 | 5.280 | 22,398 | -0.06(-1.12%) |
Aug 17, 2010 | 5.400 | 5.480 | 5.170 | 5.340 | 31,205 | +0.00(+0.00%) |
Aug 16, 2010 | 5.160 | 5.360 | 5.030 | 5.340 | 66,324 | +0.15(+2.89%) |
Aug 13, 2010 | 5.280 | 5.550 | 5.170 | 5.190 | 25,825 | -0.12(-2.26%) |
Aug 12, 2010 | 5.340 | 5.620 | 5.290 | 5.310 | 22,156 | -0.13(-2.39%) |
Aug 11, 2010 | 5.680 | 5.680 | 5.430 | 5.440 | 39,502 | -0.31(-5.39%) |
Aug 10, 2010 | 6.000 | 6.000 | 5.740 | 5.750 | 22,699 | -0.37(-6.05%) |
Aug 09, 2010 | 5.900 | 6.160 | 5.900 | 6.120 | 10,851 | +0.28(+4.79%) |
Aug 06, 2010 | 5.820 | 5.940 | 5.770 | 5.840 | 10,413 | -0.06(-1.02%) |
Aug 05, 2010 | 6.010 | 6.020 | 5.840 | 5.900 | 14,509 | -0.25(-4.07%) |
Aug 04, 2010 | 5.910 | 6.150 | 5.910 | 6.150 | 10,328 | +0.26(+4.41%) |
Aug 03, 2010 | 5.950 | 6.320 | 5.730 | 5.890 | 17,669 | -0.10(-1.67%) |
Aug 02, 2010 | 6.000 | 6.110 | 5.870 | 5.990 | 14,122 | +0.13(+2.22%) |
Jul 30, 2010 | 5.880 | 5.910 | 5.550 | 5.860 | 7,032 | -0.14(-2.33%) |
Jul 29, 2010 | 6.270 | 6.270 | 5.980 | 6.000 | 10,547 | +0.01(+0.17%) |
Jul 28, 2010 | 6.100 | 6.120 | 5.980 | 5.990 | 20,669 | -0.15(-2.44%) |
Jul 27, 2010 | 6.330 | 6.330 | 6.050 | 6.140 | 28,046 | -0.16(-2.54%) |
Jul 26, 2010 | 5.900 | 6.310 | 5.790 | 6.300 | 38,246 | +0.44(+7.51%) |
Jul 23, 2010 | 5.670 | 5.860 | 5.615 | 5.860 | 20,043 | +0.14(+2.45%) |
Jul 22, 2010 | 5.650 | 6.000 | 5.550 | 5.720 | 150,957 | +0.20(+3.62%) |
Jul 21, 2010 | 6.000 | 6.000 | 5.520 | 5.520 | 18,159 | -0.45(-7.54%) |
Jul 20, 2010 | 5.460 | 5.987 | 5.460 | 5.970 | 21,273 | +0.41(+7.37%) |
Jul 19, 2010 | 5.300 | 5.950 | 5.300 | 5.560 | 163,385 | +0.30(+5.70%) |
Jul 16, 2010 | 5.560 | 5.560 | 5.220 | 5.260 | 98,582 | -0.34(-6.07%) |
Jul 15, 2010 | 5.830 | 5.830 | 5.560 | 5.600 | 24,585 | -0.19(-3.28%) |
Jul 14, 2010 | 5.810 | 5.820 | 5.600 | 5.790 | 41,898 | -0.07(-1.19%) |
Jul 13, 2010 | 5.630 | 5.880 | 5.500 | 5.860 | 70,258 | +0.36(+6.55%) |
Jul 12, 2010 | 5.930 | 5.930 | 5.500 | 5.500 | 90,580 | -0.44(-7.41%) |
Jul 09, 2010 | 5.900 | 5.940 | 5.770 | 5.940 | 38,886 | +0.01(+0.17%) |
Jul 08, 2010 | 6.000 | 6.210 | 5.780 | 5.930 | 29,444 | +0.02(+0.34%) |
Jul 07, 2010 | 5.800 | 5.910 | 5.750 | 5.910 | 59,978 | +0.16(+2.78%) |
Jul 06, 2010 | 5.950 | 5.980 | 5.750 | 5.750 | 59,806 | -0.08(-1.37%) |
Jul 02, 2010 | 5.990 | 5.990 | 5.820 | 5.830 | 23,268 | -0.09(-1.52%) |