Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.390 | 6.500 | 6.080 | 6.090 | 625,640 | -0.26(-4.09%) |
Sep 29, 2010 | 6.090 | 6.400 | 6.020 | 6.350 | 1,084,746 | +0.22(+3.59%) |
Sep 28, 2010 | 5.960 | 6.160 | 5.710 | 6.130 | 681,901 | +0.17(+2.85%) |
Sep 27, 2010 | 6.010 | 6.010 | 5.875 | 5.960 | 376,987 | -0.05(-0.83%) |
Sep 24, 2010 | 5.630 | 6.020 | 5.610 | 6.010 | 708,862 | +0.43(+7.71%) |
Sep 23, 2010 | 5.370 | 5.700 | 5.360 | 5.580 | 420,831 | +0.17(+3.14%) |
Sep 22, 2010 | 5.370 | 5.450 | 5.330 | 5.410 | 442,342 | +0.00(+0.00%) |
Sep 21, 2010 | 5.500 | 5.540 | 5.360 | 5.410 | 586,012 | -0.14(-2.52%) |
Sep 20, 2010 | 5.450 | 5.670 | 5.400 | 5.550 | 911,022 | +0.13(+2.40%) |
Sep 17, 2010 | 5.350 | 5.480 | 5.200 | 5.420 | 749,714 | +0.12(+2.26%) |
Sep 15, 2010 | 5.120 | 5.350 | 5.000 | 5.300 | 556,529 | +0.16(+3.11%) |
Sep 14, 2010 | 4.930 | 5.255 | 4.930 | 5.140 | 451,201 | +0.18(+3.61%) |
Sep 13, 2010 | 4.920 | 5.040 | 4.857 | 4.961 | 369,844 | +0.11(+2.29%) |
Sep 10, 2010 | 4.900 | 4.939 | 4.800 | 4.850 | 192,234 | -0.02(-0.41%) |
Sep 09, 2010 | 4.940 | 4.940 | 4.790 | 4.870 | 153,384 | +0.03(+0.62%) |
Sep 08, 2010 | 4.790 | 4.920 | 4.770 | 4.840 | 168,342 | +0.09(+1.89%) |
Sep 07, 2010 | 4.930 | 5.000 | 4.750 | 4.750 | 237,211 | -0.23(-4.62%) |
Sep 03, 2010 | 4.960 | 5.010 | 4.830 | 4.980 | 254,800 | +0.07(+1.43%) |
Sep 02, 2010 | 4.900 | 4.931 | 4.710 | 4.910 | 260,544 | +0.02(+0.41%) |
Sep 01, 2010 | 4.730 | 4.900 | 4.630 | 4.890 | 395,888 | +0.29(+6.30%) |
Aug 31, 2010 | 4.560 | 4.710 | 4.530 | 4.600 | 358,288 | +0.05(+1.10%) |
Aug 30, 2010 | 4.650 | 4.820 | 4.510 | 4.550 | 378,048 | -0.09(-2.05%) |
Aug 27, 2010 | 4.630 | 4.650 | 4.490 | 4.645 | 305,935 | +0.11(+2.54%) |
Aug 26, 2010 | 4.720 | 4.770 | 4.520 | 4.530 | 446,165 | -0.16(-3.41%) |
Aug 25, 2010 | 4.490 | 4.700 | 4.480 | 4.690 | 371,698 | +0.19(+4.22%) |
Aug 24, 2010 | 4.600 | 4.740 | 4.500 | 4.500 | 388,783 | -0.21(-4.36%) |
Aug 23, 2010 | 4.780 | 4.850 | 4.640 | 4.705 | 287,312 | -0.00(-0.11%) |
Aug 20, 2010 | 4.800 | 4.820 | 4.600 | 4.710 | 377,201 | -0.11(-2.28%) |
Aug 19, 2010 | 5.050 | 5.110 | 4.820 | 4.820 | 312,424 | -0.29(-5.68%) |
Aug 18, 2010 | 5.120 | 5.210 | 5.003 | 5.110 | 185,516 | -0.03(-0.58%) |
Aug 17, 2010 | 5.040 | 5.240 | 4.970 | 5.140 | 340,617 | +0.21(+4.26%) |
Aug 16, 2010 | 4.710 | 4.940 | 4.700 | 4.930 | 273,395 | +0.18(+3.79%) |
Aug 13, 2010 | 4.810 | 4.960 | 4.710 | 4.750 | 430,663 | -0.10(-2.06%) |
Aug 12, 2010 | 4.860 | 4.990 | 4.810 | 4.850 | 429,082 | -0.11(-2.22%) |
Aug 11, 2010 | 5.020 | 5.170 | 4.960 | 4.960 | 468,097 | -0.24(-4.62%) |
Aug 10, 2010 | 5.220 | 5.300 | 5.050 | 5.200 | 273,169 | -0.13(-2.44%) |
Aug 09, 2010 | 5.200 | 5.380 | 5.070 | 5.330 | 368,463 | +0.20(+3.90%) |
Aug 06, 2010 | 5.110 | 5.240 | 5.010 | 5.130 | 239,584 | -0.14(-2.66%) |
Aug 05, 2010 | 5.250 | 5.350 | 5.140 | 5.270 | 324,296 | -0.10(-1.86%) |
Aug 04, 2010 | 5.280 | 5.490 | 5.270 | 5.370 | 258,100 | +0.12(+2.29%) |
Aug 03, 2010 | 5.260 | 5.420 | 5.200 | 5.250 | 688,333 | -0.06(-1.13%) |
Aug 02, 2010 | 5.440 | 5.480 | 5.100 | 5.310 | 446,131 | +0.00(+0.00%) |
Jul 30, 2010 | 5.300 | 5.490 | 5.270 | 5.310 | 257,731 | -0.09(-1.67%) |
Jul 29, 2010 | 5.330 | 5.490 | 5.300 | 5.400 | 257,360 | +0.13(+2.47%) |
Jul 28, 2010 | 5.280 | 5.350 | 5.230 | 5.270 | 187,979 | -0.04(-0.75%) |
Jul 27, 2010 | 5.390 | 5.390 | 5.210 | 5.310 | 250,410 | -0.03(-0.56%) |
Jul 26, 2010 | 5.350 | 5.360 | 5.270 | 5.340 | 348,278 | +0.00(+0.00%) |
Jul 23, 2010 | 5.230 | 5.340 | 5.160 | 5.340 | 446,672 | +0.11(+2.10%) |
Jul 22, 2010 | 5.000 | 5.240 | 5.000 | 5.230 | 413,516 | +0.39(+8.06%) |
Jul 21, 2010 | 5.190 | 5.200 | 4.820 | 4.840 | 204,721 | -0.28(-5.47%) |
Jul 20, 2010 | 4.810 | 5.120 | 4.710 | 5.120 | 274,489 | +0.19(+3.85%) |
Jul 19, 2010 | 4.970 | 5.240 | 4.710 | 4.930 | 311,099 | +0.00(+0.00%) |
Jul 16, 2010 | 5.100 | 5.120 | 4.900 | 4.930 | 359,923 | -0.25(-4.83%) |
Jul 15, 2010 | 5.330 | 5.330 | 5.020 | 5.180 | 213,384 | -0.15(-2.81%) |
Jul 14, 2010 | 5.290 | 5.370 | 5.270 | 5.330 | 261,479 | -0.02(-0.37%) |
Jul 13, 2010 | 5.330 | 5.370 | 5.230 | 5.350 | 591,104 | +0.13(+2.49%) |
Jul 12, 2010 | 5.240 | 5.320 | 5.095 | 5.220 | 221,404 | -0.06(-1.14%) |
Jul 09, 2010 | 5.110 | 5.290 | 5.050 | 5.280 | 193,670 | +0.15(+2.92%) |
Jul 08, 2010 | 5.210 | 5.210 | 5.025 | 5.130 | 266,806 | +0.04(+0.79%) |
Jul 07, 2010 | 4.670 | 5.100 | 4.640 | 5.090 | 363,278 | +0.43(+9.23%) |
Jul 06, 2010 | 4.930 | 5.000 | 4.640 | 4.660 | 324,433 | -0.14(-2.92%) |
Jul 02, 2010 | 4.970 | 5.000 | 4.690 | 4.800 | 283,928 | -0.13(-2.64%) |