Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.080 | 6.340 | 6.010 | 6.270 | 1,002,333 | +0.21(+3.47%) |
Sep 29, 2010 | 5.980 | 6.160 | 5.850 | 6.060 | 1,084,336 | +0.07(+1.17%) |
Sep 28, 2010 | 5.700 | 5.990 | 5.580 | 5.990 | 913,947 | +0.29(+5.09%) |
Sep 27, 2010 | 5.780 | 5.780 | 5.540 | 5.700 | 423,968 | +0.01(+0.18%) |
Sep 24, 2010 | 5.640 | 5.720 | 5.510 | 5.690 | 517,596 | +0.17(+3.08%) |
Sep 23, 2010 | 5.490 | 5.640 | 5.450 | 5.520 | 470,392 | +0.01(+0.18%) |
Sep 22, 2010 | 5.470 | 5.750 | 5.470 | 5.510 | 767,812 | +0.03(+0.55%) |
Sep 21, 2010 | 5.530 | 5.620 | 5.420 | 5.480 | 563,633 | -0.03(-0.54%) |
Sep 20, 2010 | 5.330 | 5.570 | 5.300 | 5.510 | 709,133 | +0.22(+4.16%) |
Sep 17, 2010 | 5.540 | 5.540 | 5.285 | 5.290 | 4,148,280 | -0.34(-6.04%) |
Sep 15, 2010 | 5.500 | 5.730 | 5.470 | 5.630 | 477,637 | +0.11(+1.99%) |
Sep 14, 2010 | 5.580 | 5.680 | 5.510 | 5.520 | 434,802 | -0.05(-0.90%) |
Sep 13, 2010 | 5.580 | 5.700 | 5.530 | 5.570 | 732,975 | +0.06(+1.09%) |
Sep 10, 2010 | 5.510 | 5.600 | 5.320 | 5.510 | 592,887 | +0.04(+0.73%) |
Sep 09, 2010 | 5.590 | 5.670 | 5.380 | 5.470 | 734,202 | -0.03(-0.55%) |
Sep 08, 2010 | 5.440 | 5.650 | 5.440 | 5.500 | 600,792 | +0.06(+1.10%) |
Sep 07, 2010 | 5.610 | 5.710 | 5.340 | 5.440 | 741,192 | -0.18(-3.20%) |
Sep 03, 2010 | 5.760 | 5.850 | 5.600 | 5.620 | 843,132 | +0.00(+0.00%) |
Sep 02, 2010 | 5.480 | 5.690 | 5.470 | 5.620 | 918,170 | +0.18(+3.31%) |
Sep 01, 2010 | 5.430 | 5.600 | 5.400 | 5.440 | 1,181,748 | +0.10(+1.87%) |
Aug 31, 2010 | 5.680 | 5.720 | 5.330 | 5.340 | 1,377,501 | -0.32(-5.62%) |
Aug 30, 2010 | 5.260 | 5.750 | 5.250 | 5.658 | 3,541,880 | +0.50(+9.65%) |
Aug 27, 2010 | 5.990 | 5.990 | 4.960 | 5.160 | 7,340,443 | -3.23(-38.50%) |
Aug 26, 2010 | 8.580 | 8.700 | 8.350 | 8.390 | 265,900 | -0.17(-1.99%) |
Aug 25, 2010 | 8.460 | 8.620 | 8.330 | 8.560 | 288,898 | +0.06(+0.71%) |
Aug 24, 2010 | 8.540 | 8.650 | 8.401 | 8.500 | 351,923 | -0.20(-2.30%) |
Aug 23, 2010 | 8.760 | 8.850 | 8.550 | 8.700 | 362,424 | -0.01(-0.11%) |
Aug 20, 2010 | 8.560 | 8.820 | 8.560 | 8.710 | 429,757 | +0.13(+1.52%) |
Aug 19, 2010 | 9.090 | 9.160 | 8.580 | 8.580 | 513,579 | -0.53(-5.82%) |
Aug 18, 2010 | 9.020 | 9.500 | 8.870 | 9.110 | 736,208 | +0.07(+0.77%) |
Aug 17, 2010 | 8.990 | 9.110 | 8.770 | 9.040 | 255,386 | +0.17(+1.92%) |
Aug 16, 2010 | 8.900 | 9.100 | 8.700 | 8.870 | 624,971 | -0.11(-1.22%) |
Aug 13, 2010 | 9.050 | 9.220 | 8.900 | 8.980 | 317,426 | -0.13(-1.43%) |
Aug 12, 2010 | 8.770 | 9.240 | 8.730 | 9.110 | 435,714 | +0.18(+2.02%) |
Aug 11, 2010 | 9.190 | 9.350 | 8.910 | 8.930 | 449,106 | -0.49(-5.20%) |
Aug 10, 2010 | 9.490 | 9.660 | 9.260 | 9.420 | 320,717 | -0.24(-2.48%) |
Aug 09, 2010 | 9.270 | 9.700 | 9.150 | 9.660 | 395,873 | +0.49(+5.34%) |
Aug 06, 2010 | 9.140 | 9.430 | 8.900 | 9.170 | 374,296 | -0.13(-1.40%) |
Aug 05, 2010 | 9.660 | 9.690 | 9.250 | 9.300 | 414,072 | -0.47(-4.81%) |
Aug 04, 2010 | 9.620 | 9.780 | 9.360 | 9.770 | 276,798 | +0.18(+1.88%) |
Aug 03, 2010 | 9.530 | 9.750 | 9.060 | 9.590 | 462,863 | +0.03(+0.31%) |
Aug 02, 2010 | 9.570 | 9.690 | 9.460 | 9.560 | 450,520 | +0.13(+1.38%) |
Jul 30, 2010 | 8.980 | 9.510 | 8.880 | 9.430 | 337,189 | +0.28(+3.06%) |
Jul 29, 2010 | 9.070 | 9.211 | 8.820 | 9.150 | 302,581 | +0.21(+2.35%) |
Jul 28, 2010 | 9.480 | 9.600 | 8.930 | 8.940 | 349,303 | -0.59(-6.19%) |
Jul 27, 2010 | 9.740 | 9.750 | 9.200 | 9.530 | 402,289 | -0.15(-1.55%) |
Jul 26, 2010 | 9.200 | 9.710 | 9.020 | 9.680 | 658,512 | +0.54(+5.91%) |
Jul 23, 2010 | 8.670 | 9.230 | 8.670 | 9.140 | 613,036 | +0.42(+4.82%) |
Jul 22, 2010 | 8.560 | 8.750 | 8.430 | 8.720 | 490,717 | +0.31(+3.69%) |
Jul 21, 2010 | 8.800 | 8.800 | 8.380 | 8.410 | 319,705 | -0.26(-3.00%) |
Jul 20, 2010 | 8.380 | 8.700 | 8.260 | 8.670 | 289,680 | +0.16(+1.88%) |
Jul 19, 2010 | 8.330 | 8.780 | 8.140 | 8.510 | 669,596 | +0.21(+2.53%) |
Jul 16, 2010 | 8.770 | 8.890 | 8.290 | 8.300 | 608,313 | -0.58(-6.53%) |
Jul 15, 2010 | 8.950 | 9.100 | 8.770 | 8.880 | 270,145 | -0.09(-1.00%) |
Jul 14, 2010 | 9.130 | 9.240 | 8.832 | 8.970 | 290,272 | -0.22(-2.39%) |
Jul 13, 2010 | 8.830 | 9.250 | 8.775 | 9.190 | 724,635 | +0.53(+6.12%) |
Jul 12, 2010 | 8.930 | 8.980 | 8.660 | 8.660 | 301,248 | -0.33(-3.67%) |
Jul 09, 2010 | 8.910 | 9.000 | 8.720 | 8.990 | 530,522 | +0.04(+0.39%) |
Jul 08, 2010 | 9.070 | 9.070 | 8.600 | 8.955 | 730,497 | -0.04(-0.39%) |
Jul 07, 2010 | 8.500 | 9.010 | 8.420 | 8.990 | 817,866 | +0.55(+6.52%) |
Jul 06, 2010 | 8.880 | 8.970 | 8.350 | 8.440 | 1,107,334 | -0.26(-2.99%) |
Jul 02, 2010 | 8.910 | 9.140 | 8.640 | 8.700 | 571,167 | -0.15(-1.69%) |