Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.000 | 6.040 | 5.950 | 5.980 | 32,727 | +0.02(+0.34%) |
Sep 29, 2010 | 6.090 | 6.100 | 5.960 | 5.960 | 58,402 | -0.07(-1.16%) |
Sep 28, 2010 | 6.110 | 6.250 | 6.010 | 6.030 | 33,661 | -0.24(-3.83%) |
Sep 27, 2010 | 6.150 | 6.320 | 6.060 | 6.270 | 110,732 | +0.02(+0.32%) |
Sep 24, 2010 | 5.580 | 6.250 | 5.580 | 6.250 | 128,876 | +0.62(+11.01%) |
Sep 23, 2010 | 5.770 | 5.800 | 5.581 | 5.630 | 33,331 | -0.14(-2.43%) |
Sep 22, 2010 | 5.520 | 5.770 | 5.420 | 5.770 | 32,079 | +0.22(+3.96%) |
Sep 21, 2010 | 5.830 | 5.830 | 5.460 | 5.550 | 111,564 | -0.22(-3.81%) |
Sep 20, 2010 | 5.630 | 5.840 | 5.620 | 5.770 | 126,548 | +0.04(+0.70%) |
Sep 17, 2010 | 5.470 | 5.730 | 5.470 | 5.730 | 176,722 | +0.28(+5.14%) |
Sep 15, 2010 | 5.360 | 5.490 | 5.300 | 5.450 | 15,125 | +0.05(+0.93%) |
Sep 14, 2010 | 5.530 | 5.550 | 5.310 | 5.400 | 40,036 | -0.14(-2.53%) |
Sep 13, 2010 | 5.570 | 5.650 | 5.470 | 5.540 | 46,285 | +0.01(+0.18%) |
Sep 10, 2010 | 5.680 | 5.700 | 5.370 | 5.530 | 18,951 | -0.07(-1.25%) |
Sep 09, 2010 | 5.700 | 5.700 | 5.583 | 5.600 | 12,922 | +0.03(+0.54%) |
Sep 08, 2010 | 5.648 | 5.660 | 5.570 | 5.570 | 7,566 | +0.01(+0.18%) |
Sep 07, 2010 | 5.550 | 5.650 | 5.550 | 5.560 | 17,788 | +0.04(+0.72%) |
Sep 03, 2010 | 5.420 | 5.600 | 5.420 | 5.520 | 25,561 | +0.16(+2.99%) |
Sep 02, 2010 | 5.150 | 5.450 | 5.150 | 5.360 | 28,406 | +0.14(+2.68%) |
Sep 01, 2010 | 5.120 | 5.510 | 5.084 | 5.220 | 176,786 | +0.24(+4.82%) |
Aug 31, 2010 | 5.000 | 5.030 | 4.830 | 4.980 | 57,351 | -0.09(-1.78%) |
Aug 30, 2010 | 5.030 | 5.200 | 5.030 | 5.070 | 33,409 | -0.00(-0.00%) |
Aug 27, 2010 | 4.950 | 5.200 | 4.950 | 5.070 | 15,660 | +0.10(+2.01%) |
Aug 26, 2010 | 4.940 | 4.980 | 4.900 | 4.970 | 12,380 | +0.03(+0.61%) |
Aug 25, 2010 | 5.030 | 5.080 | 4.890 | 4.940 | 44,500 | -0.12(-2.37%) |
Aug 24, 2010 | 5.000 | 5.060 | 4.900 | 5.060 | 22,034 | +0.06(+1.20%) |
Aug 23, 2010 | 4.900 | 5.019 | 4.878 | 5.000 | 10,957 | +0.05(+1.01%) |
Aug 20, 2010 | 4.970 | 5.040 | 4.820 | 4.950 | 31,050 | +0.04(+0.81%) |
Aug 19, 2010 | 5.040 | 5.040 | 4.900 | 4.910 | 5,563 | -0.08(-1.60%) |
Aug 18, 2010 | 4.950 | 5.080 | 4.950 | 4.990 | 47,906 | +0.03(+0.60%) |
Aug 17, 2010 | 4.910 | 5.070 | 4.910 | 4.960 | 56,140 | +0.00(+0.00%) |
Aug 16, 2010 | 4.820 | 5.120 | 4.760 | 4.960 | 18,506 | +0.05(+1.02%) |
Aug 13, 2010 | 5.140 | 5.140 | 4.790 | 4.910 | 17,215 | -0.02(-0.41%) |
Aug 12, 2010 | 5.040 | 5.200 | 4.820 | 4.930 | 22,585 | -0.32(-6.10%) |
Aug 11, 2010 | 5.350 | 5.350 | 5.073 | 5.250 | 36,159 | -0.06(-1.13%) |
Aug 10, 2010 | 5.200 | 5.350 | 5.020 | 5.310 | 107,286 | +0.26(+5.15%) |
Aug 09, 2010 | 4.850 | 5.100 | 4.660 | 5.050 | 182,407 | +0.23(+4.77%) |
Aug 06, 2010 | 4.810 | 4.880 | 4.550 | 4.820 | 43,576 | +0.07(+1.47%) |
Aug 05, 2010 | 4.890 | 4.890 | 4.690 | 4.750 | 42,259 | -0.11(-2.26%) |
Aug 04, 2010 | 4.840 | 4.900 | 4.796 | 4.860 | 47,192 | +0.06(+1.27%) |
Aug 03, 2010 | 4.720 | 4.900 | 4.560 | 4.799 | 27,809 | -0.11(-2.26%) |
Aug 02, 2010 | 4.760 | 4.930 | 4.700 | 4.910 | 83,340 | +0.07(+1.45%) |
Jul 30, 2010 | 4.650 | 4.840 | 4.640 | 4.840 | 6,418 | +0.14(+2.98%) |
Jul 29, 2010 | 4.760 | 4.760 | 4.690 | 4.700 | 2,735 | -0.02(-0.42%) |
Jul 28, 2010 | 4.740 | 4.850 | 4.520 | 4.720 | 14,225 | -0.06(-1.26%) |
Jul 27, 2010 | 4.500 | 4.800 | 4.480 | 4.780 | 12,516 | +0.33(+7.42%) |
Jul 26, 2010 | 4.340 | 4.500 | 4.340 | 4.450 | 7,018 | +0.05(+1.14%) |
Jul 23, 2010 | 4.360 | 4.440 | 4.350 | 4.400 | 800 | +0.02(+0.46%) |
Jul 22, 2010 | 4.290 | 4.400 | 4.240 | 4.380 | 106,200 | +0.11(+2.58%) |
Jul 21, 2010 | 4.430 | 4.440 | 4.270 | 4.270 | 17,368 | -0.02(-0.47%) |
Jul 20, 2010 | 4.210 | 4.350 | 4.210 | 4.290 | 6,050 | +0.04(+0.94%) |
Jul 19, 2010 | 4.400 | 4.400 | 4.230 | 4.250 | 7,168 | -0.11(-2.52%) |
Jul 16, 2010 | 4.430 | 4.430 | 4.300 | 4.360 | 4,973 | -0.07(-1.58%) |
Jul 15, 2010 | 4.440 | 4.580 | 4.430 | 4.430 | 9,414 | -0.04(-0.89%) |
Jul 14, 2010 | 4.590 | 4.670 | 4.470 | 4.470 | 5,025 | -0.21(-4.49%) |
Jul 13, 2010 | 4.550 | 4.680 | 4.550 | 4.680 | 15,904 | +0.13(+2.86%) |
Jul 12, 2010 | 4.550 | 4.550 | 4.421 | 4.550 | 8,000 | +0.05(+1.11%) |
Jul 09, 2010 | 4.590 | 4.600 | 4.450 | 4.500 | 9,130 | -0.05(-1.10%) |
Jul 08, 2010 | 4.480 | 4.570 | 4.480 | 4.550 | 6,100 | +0.11(+2.48%) |
Jul 07, 2010 | 4.300 | 4.440 | 4.120 | 4.440 | 16,010 | +0.19(+4.47%) |
Jul 06, 2010 | 4.250 | 4.540 | 4.250 | 4.250 | 63,272 | +0.00(+0.00%) |
Jul 02, 2010 | 4.400 | 4.400 | 4.220 | 4.250 | 14,859 | -0.10(-2.30%) |