Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.150 | 5.151 | 4.720 | 4.760 | 705 | -0.34(-6.67%) |
Sep 29, 2010 | 5.200 | 5.200 | 5.050 | 5.100 | 90,854 | -0.10(-1.92%) |
Sep 28, 2010 | 5.100 | 5.200 | 4.990 | 5.200 | 299 | +0.15(+2.97%) |
Sep 27, 2010 | 4.950 | 5.190 | 4.870 | 5.050 | 194,833 | +0.15(+3.06%) |
Sep 24, 2010 | 5.045 | 5.045 | 4.690 | 4.900 | 111,966 | -0.06(-1.21%) |
Sep 23, 2010 | 4.800 | 4.980 | 4.720 | 4.960 | 822 | +0.20(+4.20%) |
Sep 22, 2010 | 4.800 | 4.860 | 4.690 | 4.760 | 87,650 | -0.10(-2.06%) |
Sep 21, 2010 | 4.940 | 4.950 | 4.800 | 4.860 | 99,134 | -0.08(-1.62%) |
Sep 20, 2010 | 4.700 | 4.940 | 4.660 | 4.940 | 179,080 | +0.31(+6.70%) |
Sep 17, 2010 | 4.630 | 4.790 | 4.620 | 4.630 | 217,867 | -0.02(-0.43%) |
Sep 15, 2010 | 4.720 | 4.750 | 4.560 | 4.650 | 105,111 | -0.04(-0.85%) |
Sep 14, 2010 | 4.930 | 4.930 | 4.660 | 4.690 | 114,012 | -0.21(-4.29%) |
Sep 13, 2010 | 4.590 | 4.970 | 4.590 | 4.900 | 180,349 | +0.27(+5.83%) |
Sep 10, 2010 | 4.550 | 4.680 | 4.540 | 4.630 | 84,078 | +0.11(+2.43%) |
Sep 09, 2010 | 4.670 | 4.680 | 4.510 | 4.520 | 104,428 | -0.08(-1.74%) |
Sep 08, 2010 | 4.360 | 4.640 | 4.360 | 4.600 | 100,472 | +0.26(+5.99%) |
Sep 07, 2010 | 4.690 | 4.690 | 4.280 | 4.340 | 670 | -0.19(-4.19%) |
Sep 03, 2010 | 4.540 | 4.540 | 4.330 | 4.530 | 135,991 | +0.04(+0.89%) |
Sep 02, 2010 | 4.580 | 4.590 | 4.380 | 4.490 | 333 | +0.08(+1.81%) |
Sep 01, 2010 | 4.210 | 4.410 | 4.200 | 4.410 | 144,155 | +0.20(+4.75%) |
Aug 31, 2010 | 4.210 | 4.430 | 4.160 | 4.210 | 1,600 | +0.02(+0.48%) |
Aug 30, 2010 | 4.610 | 4.610 | 4.130 | 4.190 | 224,805 | -0.40(-8.71%) |
Aug 27, 2010 | 4.590 | 4.590 | 4.200 | 4.590 | 169,324 | +0.16(+3.61%) |
Aug 26, 2010 | 4.420 | 4.570 | 4.353 | 4.430 | 470 | -0.04(-0.89%) |
Aug 25, 2010 | 4.440 | 4.500 | 4.020 | 4.470 | 465 | +0.05(+1.13%) |
Aug 24, 2010 | 4.750 | 4.780 | 4.410 | 4.420 | 1,889 | -0.39(-8.11%) |
Aug 23, 2010 | 5.160 | 5.160 | 4.780 | 4.810 | 250,147 | -0.20(-3.99%) |
Aug 20, 2010 | 5.100 | 5.180 | 5.000 | 5.010 | 129,161 | -0.02(-0.40%) |
Aug 19, 2010 | 5.400 | 5.640 | 5.020 | 5.030 | 703 | -0.40(-7.37%) |
Aug 18, 2010 | 5.790 | 5.790 | 5.400 | 5.430 | 7,253 | +0.07(+1.31%) |
Aug 17, 2010 | 5.400 | 5.560 | 5.300 | 5.360 | 1,121 | +0.05(+0.94%) |
Aug 16, 2010 | 5.270 | 5.320 | 5.234 | 5.310 | 100,204 | +0.06(+1.14%) |
Aug 13, 2010 | 5.250 | 5.460 | 5.250 | 5.250 | 98,884 | -0.05(-0.94%) |
Aug 12, 2010 | 5.210 | 5.387 | 5.210 | 5.300 | 91,375 | +0.09(+1.73%) |
Aug 11, 2010 | 5.390 | 5.430 | 5.200 | 5.210 | 2,035 | -0.24(-4.40%) |
Aug 10, 2010 | 5.620 | 5.620 | 5.430 | 5.450 | 868 | -0.22(-3.88%) |
Aug 09, 2010 | 5.740 | 5.840 | 5.550 | 5.670 | 194,462 | +0.16(+2.90%) |
Aug 06, 2010 | 5.510 | 5.980 | 5.500 | 5.510 | 251,872 | -0.40(-6.77%) |
Aug 05, 2010 | 5.970 | 6.000 | 5.850 | 5.910 | 113,970 | -0.08(-1.34%) |
Aug 04, 2010 | 5.840 | 6.000 | 5.740 | 5.990 | 155,947 | +0.22(+3.81%) |
Aug 03, 2010 | 5.770 | 5.870 | 5.770 | 5.770 | 71,741 | -0.01(-0.17%) |
Aug 02, 2010 | 5.800 | 5.800 | 5.690 | 5.780 | 75,018 | +0.13(+2.30%) |
Jul 30, 2010 | 5.650 | 5.680 | 5.390 | 5.650 | 104,585 | +0.02(+0.36%) |
Jul 29, 2010 | 5.700 | 5.780 | 5.520 | 5.630 | 104,214 | -0.07(-1.23%) |
Jul 28, 2010 | 5.700 | 6.180 | 5.690 | 5.700 | 754 | -0.35(-5.79%) |
Jul 27, 2010 | 6.340 | 6.500 | 6.010 | 6.050 | 350,985 | -0.04(-0.66%) |
Jul 26, 2010 | 5.750 | 6.100 | 5.600 | 6.090 | 323,233 | +0.52(+9.34%) |
Jul 23, 2010 | 5.350 | 5.570 | 5.350 | 5.570 | 209,920 | +0.33(+6.30%) |
Jul 22, 2010 | 5.270 | 5.290 | 4.980 | 5.240 | 257,862 | +0.23(+4.59%) |
Jul 21, 2010 | 5.100 | 5.160 | 4.910 | 5.010 | 203,229 | -0.05(-0.99%) |
Jul 20, 2010 | 4.760 | 5.060 | 4.760 | 5.060 | 194,079 | +0.25(+5.20%) |
Jul 19, 2010 | 4.570 | 4.820 | 4.440 | 4.810 | 262,181 | +0.22(+4.79%) |
Jul 16, 2010 | 4.590 | 4.950 | 4.530 | 4.590 | 281,578 | -0.31(-6.33%) |
Jul 15, 2010 | 5.120 | 5.160 | 4.810 | 4.900 | 212,198 | -0.24(-4.67%) |
Jul 14, 2010 | 5.320 | 5.350 | 5.120 | 5.140 | 103,486 | -0.17(-3.20%) |
Jul 13, 2010 | 5.310 | 5.350 | 5.120 | 5.310 | 1,843 | +0.03(+0.57%) |
Jul 12, 2010 | 5.450 | 5.530 | 5.210 | 5.280 | 103,066 | -0.18(-3.30%) |
Jul 09, 2010 | 5.460 | 5.480 | 5.130 | 5.460 | 121,450 | +0.13(+2.44%) |
Jul 08, 2010 | 5.330 | 6.160 | 5.240 | 5.330 | 560 | -0.01(-0.19%) |
Jul 07, 2010 | 5.340 | 5.340 | 5.100 | 5.340 | 224,567 | +0.25(+4.91%) |
Jul 06, 2010 | 5.090 | 5.870 | 5.090 | 5.090 | 943 | -0.53(-9.43%) |
Jul 02, 2010 | 5.620 | 5.880 | 5.530 | 5.620 | 194,485 | -0.22(-3.77%) |