Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.292 | 5.388 | 5.204 | 5.300 | 93,341 | +0.07(+1.34%) |
Sep 29, 2010 | 5.160 | 5.248 | 5.046 | 5.230 | 76,173 | +0.01(+0.17%) |
Sep 28, 2010 | 5.011 | 5.256 | 4.888 | 5.221 | 183 | +0.21(+4.20%) |
Sep 27, 2010 | 5.230 | 5.230 | 4.967 | 5.011 | 76,504 | -0.20(-3.87%) |
Sep 24, 2010 | 4.967 | 5.239 | 4.958 | 5.213 | 119,620 | +0.35(+7.22%) |
Sep 23, 2010 | 4.862 | 5.107 | 4.826 | 4.862 | 21,338 | -0.14(-2.81%) |
Sep 22, 2010 | 5.107 | 5.195 | 4.914 | 5.002 | 107,649 | -0.11(-2.23%) |
Sep 21, 2010 | 5.318 | 5.318 | 5.081 | 5.116 | 60,829 | -0.19(-3.64%) |
Sep 20, 2010 | 4.976 | 5.318 | 4.923 | 5.309 | 70,012 | +0.34(+6.89%) |
Sep 17, 2010 | 4.967 | 5.195 | 4.897 | 4.967 | 118,477 | -0.51(-9.29%) |
Sep 15, 2010 | 5.353 | 5.502 | 5.221 | 5.476 | 69,829 | +0.11(+2.13%) |
Sep 14, 2010 | 5.213 | 5.414 | 5.107 | 5.362 | 90,337 | +0.15(+2.86%) |
Sep 13, 2010 | 4.976 | 5.256 | 4.967 | 5.213 | 123,463 | +0.28(+5.69%) |
Sep 10, 2010 | 4.993 | 5.098 | 4.887 | 4.932 | 54,960 | -0.05(-1.06%) |
Sep 09, 2010 | 4.932 | 5.046 | 4.809 | 4.984 | 66,508 | +0.11(+2.34%) |
Sep 08, 2010 | 4.941 | 5.072 | 4.826 | 4.870 | 112,736 | -0.04(-0.72%) |
Sep 07, 2010 | 5.037 | 5.037 | 4.844 | 4.905 | 618 | -0.14(-2.78%) |
Sep 03, 2010 | 4.923 | 5.090 | 4.923 | 5.046 | 112,539 | +0.21(+4.36%) |
Sep 02, 2010 | 4.642 | 4.870 | 4.590 | 4.835 | 307 | +0.18(+3.77%) |
Sep 01, 2010 | 4.484 | 4.712 | 4.370 | 4.660 | 136,962 | +0.36(+8.37%) |
Aug 31, 2010 | 4.353 | 4.546 | 4.291 | 4.300 | 10,369 | -0.11(-2.39%) |
Aug 30, 2010 | 4.590 | 4.695 | 4.396 | 4.405 | 135,022 | -0.20(-4.38%) |
Aug 27, 2010 | 4.607 | 4.633 | 4.432 | 4.607 | 56,821 | +0.13(+2.94%) |
Aug 26, 2010 | 4.405 | 4.625 | 4.370 | 4.475 | 433 | +0.08(+1.80%) |
Aug 25, 2010 | 4.388 | 4.484 | 4.256 | 4.396 | 429 | +0.01(+0.20%) |
Aug 24, 2010 | 4.598 | 4.677 | 4.388 | 4.388 | 1,744 | -0.31(-6.54%) |
Aug 23, 2010 | 5.177 | 5.274 | 4.677 | 4.695 | 120,492 | -0.45(-8.70%) |
Aug 20, 2010 | 5.318 | 5.353 | 5.002 | 5.142 | 177,277 | -0.19(-3.62%) |
Aug 19, 2010 | 5.344 | 5.493 | 5.265 | 5.335 | 648 | -0.04(-0.82%) |
Aug 18, 2010 | 5.362 | 5.520 | 5.309 | 5.379 | 6,729 | -0.01(-0.16%) |
Aug 17, 2010 | 5.379 | 5.537 | 5.300 | 5.388 | 1,034 | +0.07(+1.32%) |
Aug 16, 2010 | 5.028 | 5.344 | 4.967 | 5.318 | 182,242 | +0.23(+4.48%) |
Aug 13, 2010 | 5.090 | 5.098 | 4.897 | 5.090 | 123,416 | +0.04(+0.87%) |
Aug 12, 2010 | 4.897 | 5.107 | 4.826 | 5.046 | 185,073 | +0.03(+0.52%) |
Aug 11, 2010 | 4.967 | 5.090 | 4.905 | 5.019 | 1,879 | -0.09(-1.72%) |
Aug 10, 2010 | 5.221 | 5.221 | 5.002 | 5.107 | 801 | -0.18(-3.32%) |
Aug 09, 2010 | 5.362 | 5.449 | 5.256 | 5.283 | 154,820 | -0.02(-0.33%) |
Aug 06, 2010 | 5.300 | 5.397 | 5.186 | 5.300 | 160,253 | -0.11(-2.11%) |
Aug 05, 2010 | 5.406 | 5.511 | 5.362 | 5.414 | 158,831 | -0.04(-0.80%) |
Aug 04, 2010 | 5.414 | 5.485 | 5.397 | 5.458 | 115,723 | +0.11(+1.97%) |
Aug 03, 2010 | 5.353 | 5.458 | 5.309 | 5.353 | 128,943 | +0.00(+0.00%) |
Aug 02, 2010 | 5.432 | 5.467 | 5.265 | 5.353 | 180,478 | +0.04(+0.83%) |
Jul 30, 2010 | 5.309 | 5.370 | 5.055 | 5.309 | 253,318 | +0.03(+0.50%) |
Jul 29, 2010 | 5.458 | 5.616 | 4.633 | 5.283 | 667,178 | -1.03(-16.27%) |
Jul 28, 2010 | 6.309 | 6.467 | 6.152 | 6.309 | 696 | -0.04(-0.55%) |
Jul 27, 2010 | 6.538 | 6.538 | 6.327 | 6.345 | 61,258 | -0.11(-1.77%) |
Jul 26, 2010 | 6.213 | 6.459 | 6.178 | 6.459 | 66,699 | +0.19(+3.08%) |
Jul 23, 2010 | 5.897 | 6.301 | 5.809 | 6.266 | 54,247 | +0.32(+5.31%) |
Jul 22, 2010 | 5.599 | 5.967 | 5.599 | 5.950 | 84,638 | +0.43(+7.79%) |
Jul 21, 2010 | 5.967 | 5.967 | 5.406 | 5.520 | 109,195 | -0.38(-6.40%) |
Jul 20, 2010 | 5.528 | 5.906 | 5.493 | 5.897 | 91,129 | +0.27(+4.84%) |
Jul 19, 2010 | 5.423 | 5.643 | 5.309 | 5.625 | 84,144 | +0.21(+3.89%) |
Jul 16, 2010 | 5.414 | 5.958 | 5.397 | 5.414 | 160,738 | -0.60(-9.93%) |
Jul 15, 2010 | 5.800 | 6.081 | 5.528 | 6.011 | 195,806 | +0.24(+4.10%) |
Jul 14, 2010 | 6.116 | 6.116 | 5.722 | 5.774 | 44,429 | -0.27(-4.50%) |
Jul 13, 2010 | 6.046 | 6.064 | 5.757 | 6.046 | 1,702 | +0.41(+7.32%) |
Jul 12, 2010 | 5.669 | 5.669 | 5.572 | 5.634 | 54,677 | -0.04(-0.77%) |
Jul 09, 2010 | 5.678 | 5.695 | 5.397 | 5.678 | 55,023 | +0.25(+4.69%) |
Jul 08, 2010 | 5.423 | 5.590 | 5.300 | 5.423 | 517 | -0.01(-0.16%) |
Jul 07, 2010 | 5.432 | 5.432 | 5.177 | 5.432 | 148,050 | +0.18(+3.51%) |
Jul 06, 2010 | 5.248 | 5.809 | 5.213 | 5.248 | 870 | -0.39(-6.85%) |
Jul 02, 2010 | 5.634 | 6.152 | 5.590 | 5.634 | 109,755 | -0.46(-7.49%) |