Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.007 | 6.010 | 5.910 | 6.007 | 989 | +0.01(+0.11%) |
Sep 29, 2010 | 5.890 | 6.000 | 5.850 | 6.000 | 81,114 | +0.08(+1.35%) |
Sep 28, 2010 | 5.820 | 5.920 | 5.550 | 5.920 | 138 | +0.13(+2.25%) |
Sep 27, 2010 | 5.800 | 5.840 | 5.755 | 5.790 | 39,330 | -0.04(-0.69%) |
Sep 24, 2010 | 5.760 | 5.830 | 5.700 | 5.830 | 38,866 | +0.18(+3.19%) |
Sep 23, 2010 | 5.720 | 5.800 | 5.650 | 5.650 | 571 | -0.09(-1.57%) |
Sep 22, 2010 | 5.830 | 5.850 | 5.650 | 5.740 | 64,491 | -0.02(-0.35%) |
Sep 21, 2010 | 5.950 | 5.990 | 5.710 | 5.760 | 66,291 | -0.17(-2.87%) |
Sep 20, 2010 | 5.720 | 5.950 | 5.670 | 5.930 | 118,523 | +0.20(+3.49%) |
Sep 17, 2010 | 5.730 | 5.800 | 5.660 | 5.730 | 86,673 | +0.03(+0.53%) |
Sep 15, 2010 | 5.580 | 5.700 | 5.540 | 5.700 | 43,526 | +0.13(+2.33%) |
Sep 14, 2010 | 5.620 | 5.640 | 5.450 | 5.570 | 500 | +0.04(+0.72%) |
Sep 13, 2010 | 5.690 | 5.739 | 5.300 | 5.530 | 239,476 | -0.05(-0.90%) |
Sep 10, 2010 | 5.550 | 5.740 | 5.510 | 5.580 | 174,740 | +0.09(+1.64%) |
Sep 09, 2010 | 5.040 | 5.650 | 4.900 | 5.490 | 735,396 | +0.54(+10.91%) |
Sep 08, 2010 | 4.890 | 5.100 | 4.890 | 4.950 | 28,011 | +0.09(+1.85%) |
Sep 07, 2010 | 5.050 | 5.050 | 4.850 | 4.860 | 465 | -0.19(-3.76%) |
Sep 03, 2010 | 5.180 | 5.180 | 5.000 | 5.050 | 33,727 | -0.07(-1.37%) |
Sep 02, 2010 | 4.940 | 5.190 | 4.930 | 5.120 | 231 | +0.16(+3.23%) |
Sep 01, 2010 | 4.870 | 4.970 | 4.870 | 4.960 | 32,762 | +0.17(+3.55%) |
Aug 31, 2010 | 4.740 | 4.880 | 4.690 | 4.790 | 48,482 | +0.04(+0.86%) |
Aug 30, 2010 | 4.620 | 4.850 | 4.600 | 4.749 | 88,713 | +0.22(+4.83%) |
Aug 27, 2010 | 4.530 | 4.620 | 4.100 | 4.530 | 715,753 | +0.19(+4.38%) |
Aug 26, 2010 | 4.270 | 4.370 | 4.270 | 4.340 | 40,930 | +0.07(+1.64%) |
Aug 25, 2010 | 4.240 | 4.300 | 4.210 | 4.270 | 323 | +0.03(+0.71%) |
Aug 24, 2010 | 4.400 | 4.400 | 4.200 | 4.240 | 1,311 | -0.18(-4.07%) |
Aug 23, 2010 | 4.400 | 4.560 | 4.400 | 4.420 | 32,985 | +0.02(+0.45%) |
Aug 20, 2010 | 4.370 | 4.540 | 4.250 | 4.400 | 62,436 | +0.00(+0.00%) |
Aug 19, 2010 | 4.540 | 4.600 | 4.370 | 4.400 | 487 | -0.14(-3.08%) |
Aug 18, 2010 | 4.600 | 4.600 | 4.510 | 4.540 | 4,975 | -0.06(-1.30%) |
Aug 17, 2010 | 4.600 | 4.689 | 4.550 | 4.600 | 778 | +0.10(+2.22%) |
Aug 16, 2010 | 4.410 | 4.600 | 4.410 | 4.500 | 75,433 | +0.09(+2.04%) |
Aug 13, 2010 | 4.410 | 4.680 | 4.410 | 4.410 | 45,555 | -0.09(-2.00%) |
Aug 12, 2010 | 4.600 | 4.780 | 4.490 | 4.500 | 66,084 | -0.14(-3.02%) |
Aug 11, 2010 | 4.950 | 5.000 | 4.640 | 4.640 | 1,412 | -0.36(-7.20%) |
Aug 10, 2010 | 5.090 | 5.165 | 4.970 | 5.000 | 602 | -0.14(-2.72%) |
Aug 09, 2010 | 5.150 | 5.230 | 5.120 | 5.140 | 28,736 | -0.02(-0.39%) |
Aug 06, 2010 | 5.160 | 5.310 | 5.130 | 5.160 | 25,637 | -0.15(-2.82%) |
Aug 05, 2010 | 5.460 | 5.480 | 5.280 | 5.310 | 60,149 | -0.14(-2.57%) |
Aug 04, 2010 | 5.490 | 5.500 | 5.440 | 5.450 | 45,592 | -0.03(-0.55%) |
Aug 03, 2010 | 5.650 | 5.740 | 5.450 | 5.480 | 34,049 | -0.21(-3.69%) |
Aug 02, 2010 | 5.700 | 5.700 | 5.570 | 5.690 | 72,218 | +0.04(+0.71%) |
Jul 30, 2010 | 5.750 | 5.800 | 4.990 | 5.650 | 149,272 | +0.59(+11.66%) |
Jul 29, 2010 | 5.100 | 5.130 | 4.820 | 5.060 | 56,091 | +0.02(+0.40%) |
Jul 28, 2010 | 5.040 | 5.330 | 4.960 | 5.040 | 523 | -0.30(-5.62%) |
Jul 27, 2010 | 5.070 | 5.340 | 5.010 | 5.340 | 46,764 | +0.18(+3.49%) |
Jul 26, 2010 | 4.940 | 5.200 | 4.930 | 5.160 | 40,361 | +0.27(+5.52%) |
Jul 23, 2010 | 4.940 | 4.999 | 4.810 | 4.890 | 40,642 | -0.09(-1.81%) |
Jul 22, 2010 | 4.850 | 5.050 | 4.810 | 4.980 | 81,268 | +0.21(+4.40%) |
Jul 21, 2010 | 4.870 | 5.023 | 4.770 | 4.770 | 38,630 | -0.13(-2.65%) |
Jul 20, 2010 | 4.670 | 4.900 | 4.670 | 4.900 | 48,925 | +0.15(+3.16%) |
Jul 19, 2010 | 5.000 | 5.081 | 4.700 | 4.750 | 41,919 | -0.16(-3.26%) |
Jul 16, 2010 | 4.910 | 5.040 | 4.840 | 4.910 | 74,884 | -0.14(-2.77%) |
Jul 15, 2010 | 5.050 | 5.094 | 5.000 | 5.050 | 48,457 | -0.07(-1.37%) |
Jul 14, 2010 | 5.080 | 5.150 | 5.010 | 5.120 | 26,581 | -0.02(-0.39%) |
Jul 13, 2010 | 5.140 | 5.180 | 5.100 | 5.140 | 1,279 | +0.04(+0.78%) |
Jul 12, 2010 | 5.250 | 5.340 | 5.030 | 5.100 | 31,048 | -0.20(-3.77%) |
Jul 09, 2010 | 5.300 | 5.300 | 5.140 | 5.300 | 46,154 | +0.16(+3.11%) |
Jul 08, 2010 | 5.140 | 5.249 | 4.920 | 5.140 | 64,889 | +0.25(+5.11%) |
Jul 07, 2010 | 4.910 | 5.000 | 4.820 | 4.890 | 64,642 | +0.03(+0.62%) |
Jul 06, 2010 | 4.860 | 5.110 | 4.850 | 4.860 | 654 | -0.06(-1.22%) |
Jul 02, 2010 | 4.920 | 5.090 | 4.900 | 4.920 | 26,121 | +0.04(+0.82%) |