Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.180 | 6.250 | 5.850 | 5.900 | 160,384 | -0.28(-4.53%) |
Sep 29, 2010 | 6.000 | 6.280 | 6.000 | 6.180 | 124,748 | +0.17(+2.83%) |
Sep 28, 2010 | 6.010 | 6.050 | 5.750 | 6.010 | 96,402 | +0.04(+0.67%) |
Sep 27, 2010 | 5.900 | 6.140 | 5.790 | 5.970 | 231,466 | +0.06(+1.02%) |
Sep 24, 2010 | 5.510 | 5.970 | 5.510 | 5.910 | 199,005 | +0.49(+9.04%) |
Sep 23, 2010 | 5.490 | 5.590 | 5.360 | 5.420 | 101,390 | -0.14(-2.52%) |
Sep 22, 2010 | 5.590 | 5.670 | 5.463 | 5.560 | 81,560 | -0.09(-1.59%) |
Sep 21, 2010 | 5.750 | 5.810 | 5.550 | 5.650 | 77,441 | -0.08(-1.40%) |
Sep 20, 2010 | 5.370 | 5.800 | 5.290 | 5.730 | 226,447 | +0.35(+6.51%) |
Sep 17, 2010 | 5.570 | 5.570 | 5.280 | 5.380 | 91,157 | -0.13(-2.36%) |
Sep 15, 2010 | 5.580 | 5.580 | 5.310 | 5.510 | 192,293 | -0.12(-2.13%) |
Sep 14, 2010 | 5.300 | 5.680 | 5.180 | 5.630 | 291,526 | +0.36(+6.83%) |
Sep 13, 2010 | 4.740 | 5.310 | 4.740 | 5.270 | 440,524 | +0.63(+13.58%) |
Sep 10, 2010 | 4.680 | 4.680 | 4.580 | 4.640 | 115,148 | +0.01(+0.22%) |
Sep 09, 2010 | 4.680 | 4.680 | 4.550 | 4.630 | 123,352 | +0.02(+0.54%) |
Sep 08, 2010 | 4.630 | 4.840 | 4.550 | 4.605 | 145,386 | -0.02(-0.54%) |
Sep 07, 2010 | 4.800 | 4.850 | 4.620 | 4.630 | 161,517 | -0.12(-2.53%) |
Sep 03, 2010 | 4.750 | 4.840 | 4.650 | 4.750 | 275,757 | +0.08(+1.71%) |
Sep 02, 2010 | 4.780 | 4.800 | 4.660 | 4.670 | 130,508 | -0.14(-2.91%) |
Sep 01, 2010 | 4.810 | 5.030 | 4.670 | 4.810 | 225,981 | +0.17(+3.66%) |
Aug 31, 2010 | 4.690 | 4.850 | 4.611 | 4.640 | 141,161 | -0.08(-1.69%) |
Aug 30, 2010 | 4.760 | 4.850 | 4.650 | 4.720 | 115,655 | -0.08(-1.67%) |
Aug 27, 2010 | 4.650 | 4.800 | 4.520 | 4.800 | 211,604 | +0.18(+4.01%) |
Aug 26, 2010 | 4.990 | 5.040 | 4.600 | 4.615 | 211,088 | -0.29(-5.82%) |
Aug 25, 2010 | 4.960 | 5.060 | 4.900 | 4.900 | 189,048 | -0.16(-3.16%) |
Aug 24, 2010 | 5.140 | 5.140 | 4.970 | 5.060 | 274,173 | -0.17(-3.25%) |
Aug 23, 2010 | 5.450 | 5.569 | 5.220 | 5.230 | 184,139 | -0.13(-2.43%) |
Aug 20, 2010 | 5.250 | 5.390 | 5.220 | 5.360 | 161,855 | +0.06(+1.13%) |
Aug 19, 2010 | 5.610 | 5.630 | 5.250 | 5.300 | 248,708 | -0.31(-5.53%) |
Aug 18, 2010 | 5.580 | 5.630 | 5.400 | 5.610 | 230,767 | -0.01(-0.18%) |
Aug 17, 2010 | 5.550 | 5.870 | 5.550 | 5.620 | 291,774 | +0.14(+2.55%) |
Aug 16, 2010 | 5.400 | 5.590 | 5.200 | 5.480 | 384,109 | -0.02(-0.36%) |
Aug 13, 2010 | 5.620 | 5.690 | 5.370 | 5.500 | 216,541 | -0.09(-1.61%) |
Aug 12, 2010 | 5.630 | 5.750 | 5.500 | 5.590 | 348,626 | -0.25(-4.28%) |
Aug 11, 2010 | 6.480 | 6.480 | 5.600 | 5.840 | 740,151 | -0.81(-12.18%) |
Aug 10, 2010 | 6.740 | 6.870 | 6.450 | 6.650 | 603,868 | -0.07(-1.04%) |
Aug 09, 2010 | 6.330 | 6.890 | 6.300 | 6.720 | 1,056,956 | +0.47(+7.52%) |
Aug 06, 2010 | 6.150 | 6.280 | 5.860 | 6.250 | 256,190 | +0.07(+1.10%) |
Aug 05, 2010 | 6.150 | 6.340 | 6.020 | 6.182 | 251,197 | -0.12(-1.87%) |
Aug 04, 2010 | 6.070 | 6.380 | 5.850 | 6.300 | 652,450 | +0.25(+4.13%) |
Aug 03, 2010 | 5.700 | 6.500 | 5.582 | 6.050 | 2,275,769 | +0.97(+19.09%) |
Aug 02, 2010 | 5.100 | 5.280 | 5.031 | 5.080 | 173,919 | +0.05(+0.99%) |
Jul 30, 2010 | 4.690 | 5.060 | 4.690 | 5.030 | 64,510 | +0.25(+5.23%) |
Jul 29, 2010 | 5.100 | 5.100 | 4.700 | 4.780 | 155,726 | -0.29(-5.72%) |
Jul 28, 2010 | 5.080 | 5.350 | 4.970 | 5.070 | 315,637 | +0.00(+0.00%) |
Jul 27, 2010 | 4.850 | 5.100 | 4.850 | 5.070 | 263,259 | +0.24(+4.97%) |
Jul 26, 2010 | 4.730 | 4.930 | 4.680 | 4.830 | 50,599 | +0.15(+3.21%) |
Jul 23, 2010 | 4.460 | 4.690 | 4.310 | 4.680 | 126,082 | +0.22(+4.93%) |
Jul 22, 2010 | 4.690 | 4.700 | 4.460 | 4.460 | 40,027 | -0.08(-1.76%) |
Jul 21, 2010 | 4.560 | 4.700 | 4.410 | 4.540 | 68,153 | +0.00(+0.00%) |
Jul 20, 2010 | 4.490 | 4.590 | 4.440 | 4.540 | 38,752 | +0.04(+0.89%) |
Jul 19, 2010 | 4.590 | 4.600 | 4.370 | 4.500 | 51,323 | -0.10(-2.17%) |
Jul 16, 2010 | 4.730 | 4.770 | 4.500 | 4.600 | 71,755 | -0.16(-3.36%) |
Jul 15, 2010 | 4.840 | 4.840 | 4.650 | 4.760 | 100,582 | -0.04(-0.83%) |
Jul 14, 2010 | 4.700 | 4.910 | 4.650 | 4.800 | 179,287 | +0.12(+2.56%) |
Jul 13, 2010 | 4.410 | 4.750 | 4.410 | 4.680 | 153,314 | +0.33(+7.59%) |
Jul 12, 2010 | 4.240 | 4.430 | 4.230 | 4.350 | 37,939 | +0.12(+2.84%) |
Jul 09, 2010 | 4.070 | 4.360 | 4.070 | 4.230 | 66,452 | +0.16(+3.93%) |
Jul 08, 2010 | 4.030 | 4.250 | 4.010 | 4.070 | 105,737 | +0.11(+2.78%) |
Jul 07, 2010 | 3.930 | 4.030 | 3.884 | 3.960 | 96,918 | -0.03(-0.75%) |
Jul 06, 2010 | 4.090 | 4.149 | 3.940 | 3.990 | 39,723 | -0.03(-0.75%) |
Jul 02, 2010 | 4.020 | 4.020 | 3.860 | 4.020 | 44,273 | +0.01(+0.25%) |