Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.161 | 5.713 | 5.075 | 5.628 | 280,756 | +0.50(+9.85%) |
Sep 29, 2010 | 5.075 | 5.133 | 4.961 | 5.123 | 41,498 | +0.01(+0.19%) |
Sep 28, 2010 | 5.047 | 5.133 | 4.914 | 5.114 | 30,281 | +0.10(+1.90%) |
Sep 27, 2010 | 5.142 | 5.142 | 4.942 | 5.018 | 45,805 | -0.13(-2.59%) |
Sep 24, 2010 | 4.999 | 5.152 | 4.885 | 5.152 | 97,827 | +0.21(+4.24%) |
Sep 23, 2010 | 4.885 | 4.999 | 4.885 | 4.942 | 43,596 | +0.00(+0.00%) |
Sep 22, 2010 | 4.942 | 4.952 | 4.771 | 4.942 | 52,598 | -0.04(-0.76%) |
Sep 21, 2010 | 5.009 | 5.037 | 4.904 | 4.980 | 51,370 | -0.05(-0.95%) |
Sep 20, 2010 | 4.866 | 5.047 | 4.809 | 5.028 | 118,619 | +0.16(+3.33%) |
Sep 17, 2010 | 4.895 | 4.961 | 4.809 | 4.866 | 133,088 | +0.05(+0.99%) |
Sep 15, 2010 | 4.761 | 4.837 | 4.714 | 4.818 | 51,968 | +0.06(+1.20%) |
Sep 14, 2010 | 4.666 | 4.837 | 4.628 | 4.761 | 95,870 | +0.07(+1.42%) |
Sep 13, 2010 | 4.704 | 4.752 | 4.647 | 4.695 | 116,790 | +0.05(+1.02%) |
Sep 10, 2010 | 4.799 | 4.799 | 4.618 | 4.647 | 89,572 | -0.11(-2.40%) |
Sep 09, 2010 | 4.875 | 4.875 | 4.704 | 4.761 | 76,987 | -0.02(-0.40%) |
Sep 08, 2010 | 4.809 | 4.818 | 4.714 | 4.780 | 40,078 | +0.00(+0.00%) |
Sep 07, 2010 | 4.799 | 4.856 | 4.761 | 4.780 | 90,020 | +0.01(+0.20%) |
Sep 03, 2010 | 4.704 | 4.790 | 4.656 | 4.771 | 109,210 | +0.13(+2.87%) |
Sep 02, 2010 | 4.656 | 4.695 | 4.561 | 4.637 | 79,229 | -0.06(-1.22%) |
Sep 01, 2010 | 4.552 | 4.790 | 4.533 | 4.695 | 160,069 | +0.30(+6.71%) |
Aug 31, 2010 | 4.399 | 4.533 | 4.342 | 4.399 | 53,964 | -0.03(-0.65%) |
Aug 30, 2010 | 4.656 | 4.656 | 4.428 | 4.428 | 64,780 | -0.26(-5.49%) |
Aug 27, 2010 | 4.561 | 4.714 | 4.426 | 4.685 | 67,963 | +0.20(+4.46%) |
Aug 26, 2010 | 4.704 | 4.761 | 4.457 | 4.485 | 75,680 | -0.21(-4.46%) |
Aug 25, 2010 | 4.495 | 4.704 | 4.323 | 4.695 | 83,482 | +0.16(+3.57%) |
Aug 24, 2010 | 4.618 | 4.685 | 4.504 | 4.533 | 93,102 | -0.15(-3.25%) |
Aug 23, 2010 | 4.933 | 4.952 | 4.685 | 4.685 | 80,854 | -0.20(-4.09%) |
Aug 20, 2010 | 4.837 | 4.990 | 4.733 | 4.885 | 134,280 | +0.00(+0.00%) |
Aug 19, 2010 | 5.161 | 5.180 | 4.790 | 4.885 | 122,126 | -0.31(-6.04%) |
Aug 18, 2010 | 5.104 | 5.209 | 5.009 | 5.199 | 62,850 | +0.08(+1.49%) |
Aug 17, 2010 | 5.047 | 5.180 | 5.028 | 5.123 | 89,797 | +0.12(+2.48%) |
Aug 16, 2010 | 4.723 | 5.015 | 4.723 | 4.999 | 80,004 | +0.29(+6.06%) |
Aug 13, 2010 | 4.780 | 4.914 | 4.571 | 4.714 | 159,563 | -0.10(-2.17%) |
Aug 12, 2010 | 4.952 | 5.037 | 4.780 | 4.818 | 94,905 | -0.18(-3.62%) |
Aug 11, 2010 | 5.228 | 5.294 | 4.971 | 4.999 | 120,246 | -0.36(-6.75%) |
Aug 10, 2010 | 5.437 | 5.475 | 5.361 | 5.361 | 61,598 | -0.13(-2.43%) |
Aug 09, 2010 | 5.285 | 5.552 | 5.237 | 5.494 | 115,157 | +0.27(+5.10%) |
Aug 06, 2010 | 5.504 | 5.590 | 5.142 | 5.228 | 175,075 | -0.10(-1.96%) |
Aug 05, 2010 | 5.475 | 5.533 | 5.294 | 5.333 | 84,055 | -0.21(-3.78%) |
Aug 04, 2010 | 5.409 | 5.618 | 5.409 | 5.542 | 152,022 | +0.03(+0.52%) |
Aug 03, 2010 | 5.409 | 5.656 | 5.066 | 5.513 | 155,032 | +0.06(+1.05%) |
Aug 02, 2010 | 5.352 | 5.561 | 5.352 | 5.456 | 143,267 | +0.19(+3.62%) |
Jul 30, 2010 | 5.123 | 5.333 | 5.095 | 5.266 | 96,625 | -0.08(-1.43%) |
Jul 29, 2010 | 5.437 | 5.437 | 5.266 | 5.342 | 74,241 | -0.05(-0.88%) |
Jul 28, 2010 | 5.342 | 5.428 | 5.285 | 5.390 | 86,744 | +0.02(+0.35%) |
Jul 27, 2010 | 5.513 | 5.571 | 5.256 | 5.371 | 117,525 | -0.08(-1.40%) |
Jul 26, 2010 | 5.275 | 5.571 | 5.180 | 5.447 | 177,831 | +0.22(+4.19%) |
Jul 23, 2010 | 4.895 | 5.266 | 4.875 | 5.228 | 103,227 | +0.30(+5.98%) |
Jul 22, 2010 | 4.990 | 5.037 | 4.904 | 4.933 | 91,584 | +0.04(+0.78%) |
Jul 21, 2010 | 5.142 | 5.199 | 4.895 | 4.895 | 79,768 | -0.24(-4.64%) |
Jul 20, 2010 | 4.847 | 5.142 | 4.847 | 5.133 | 65,185 | +0.17(+3.45%) |
Jul 19, 2010 | 5.047 | 5.047 | 4.809 | 4.961 | 134,385 | -0.05(-0.95%) |
Jul 16, 2010 | 5.056 | 5.056 | 4.952 | 5.009 | 98,018 | -0.10(-2.05%) |
Jul 15, 2010 | 5.152 | 5.161 | 5.047 | 5.114 | 44,504 | -0.15(-2.89%) |
Jul 14, 2010 | 5.352 | 5.371 | 5.209 | 5.266 | 51,502 | -0.10(-1.95%) |
Jul 13, 2010 | 5.152 | 5.371 | 4.999 | 5.371 | 181,537 | +0.33(+6.62%) |
Jul 12, 2010 | 4.856 | 5.104 | 4.856 | 5.037 | 97,381 | +0.17(+3.52%) |
Jul 09, 2010 | 4.828 | 4.895 | 4.828 | 4.866 | 58,135 | +0.02(+0.39%) |
Jul 08, 2010 | 4.799 | 4.876 | 4.724 | 4.847 | 50,963 | +0.10(+2.21%) |
Jul 07, 2010 | 4.628 | 4.761 | 4.628 | 4.742 | 90,711 | +0.12(+2.68%) |
Jul 06, 2010 | 4.847 | 4.933 | 4.533 | 4.618 | 120,305 | -0.13(-2.81%) |
Jul 02, 2010 | 4.685 | 4.780 | 4.661 | 4.752 | 53,989 | +0.09(+1.84%) |