Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.143 | 5.170 | 5.010 | 5.143 | 2,085 | +0.09(+1.85%) |
Sep 29, 2010 | 5.110 | 5.120 | 4.950 | 5.050 | 423,124 | -0.06(-1.17%) |
Sep 28, 2010 | 5.080 | 5.110 | 4.880 | 5.110 | 200 | +0.05(+0.99%) |
Sep 27, 2010 | 5.100 | 5.190 | 5.050 | 5.060 | 246,978 | -0.05(-0.98%) |
Sep 24, 2010 | 5.010 | 5.170 | 4.960 | 5.110 | 287,236 | +0.18(+3.65%) |
Sep 23, 2010 | 5.160 | 5.190 | 4.900 | 4.930 | 1,267 | -0.27(-5.19%) |
Sep 22, 2010 | 5.150 | 5.200 | 5.000 | 5.200 | 244,537 | +0.02(+0.39%) |
Sep 21, 2010 | 5.470 | 5.500 | 5.160 | 5.180 | 248,469 | -0.28(-5.13%) |
Sep 20, 2010 | 5.200 | 5.480 | 5.160 | 5.460 | 244,191 | +0.29(+5.61%) |
Sep 17, 2010 | 5.170 | 5.400 | 5.090 | 5.170 | 251,898 | +0.11(+2.17%) |
Sep 15, 2010 | 4.830 | 5.090 | 4.830 | 5.060 | 410,069 | +0.21(+4.33%) |
Sep 14, 2010 | 4.980 | 5.000 | 4.800 | 4.850 | 197,621 | -0.14(-2.81%) |
Sep 13, 2010 | 4.860 | 5.000 | 4.820 | 4.990 | 186,474 | +0.21(+4.39%) |
Sep 10, 2010 | 4.690 | 4.830 | 4.650 | 4.780 | 110,287 | +0.10(+2.14%) |
Sep 09, 2010 | 4.790 | 4.790 | 4.600 | 4.680 | 144,624 | +0.00(+0.00%) |
Sep 08, 2010 | 4.650 | 4.770 | 4.620 | 4.680 | 100,996 | +0.04(+0.86%) |
Sep 07, 2010 | 4.960 | 5.030 | 4.610 | 4.640 | 1,032 | -0.20(-4.13%) |
Sep 03, 2010 | 4.730 | 4.870 | 4.580 | 4.840 | 478,620 | +0.24(+5.22%) |
Sep 02, 2010 | 4.710 | 4.710 | 4.555 | 4.600 | 514 | -0.05(-1.08%) |
Sep 01, 2010 | 4.640 | 4.710 | 4.520 | 4.650 | 363,849 | +0.22(+4.97%) |
Aug 31, 2010 | 4.630 | 4.660 | 4.430 | 4.430 | 464,083 | -0.22(-4.73%) |
Aug 30, 2010 | 4.960 | 4.980 | 4.620 | 4.650 | 516,084 | -0.21(-4.32%) |
Aug 27, 2010 | 4.860 | 4.900 | 4.600 | 4.860 | 845,528 | +0.31(+6.81%) |
Aug 26, 2010 | 4.380 | 4.650 | 4.350 | 4.550 | 723 | +0.21(+4.84%) |
Aug 25, 2010 | 4.165 | 4.360 | 4.140 | 4.340 | 716 | +0.15(+3.58%) |
Aug 24, 2010 | 4.320 | 4.340 | 4.140 | 4.190 | 2,909 | -0.21(-4.77%) |
Aug 23, 2010 | 4.470 | 4.520 | 4.310 | 4.400 | 533,064 | -0.04(-0.90%) |
Aug 20, 2010 | 4.550 | 4.570 | 4.300 | 4.440 | 566,362 | -0.14(-3.06%) |
Aug 19, 2010 | 4.890 | 4.930 | 4.570 | 4.580 | 1,082 | -0.32(-6.53%) |
Aug 18, 2010 | 4.930 | 5.050 | 4.810 | 4.900 | 11,089 | -0.02(-0.41%) |
Aug 17, 2010 | 4.790 | 4.940 | 4.755 | 4.920 | 1,726 | +0.23(+4.90%) |
Aug 16, 2010 | 4.890 | 4.920 | 4.640 | 4.690 | 412,940 | -0.22(-4.48%) |
Aug 13, 2010 | 4.910 | 5.150 | 4.890 | 4.910 | 534,534 | -0.24(-4.66%) |
Aug 12, 2010 | 5.260 | 5.510 | 5.060 | 5.150 | 426,597 | -0.19(-3.56%) |
Aug 11, 2010 | 5.630 | 5.660 | 5.310 | 5.340 | 378,798 | -0.40(-6.97%) |
Aug 10, 2010 | 5.780 | 5.970 | 5.600 | 5.740 | 1,337 | -0.06(-1.03%) |
Aug 09, 2010 | 5.710 | 5.880 | 5.640 | 5.800 | 374,955 | +0.17(+3.02%) |
Aug 06, 2010 | 5.630 | 5.760 | 5.510 | 5.630 | 280,512 | -0.15(-2.60%) |
Aug 05, 2010 | 5.850 | 5.870 | 5.740 | 5.780 | 284,218 | -0.07(-1.20%) |
Aug 04, 2010 | 5.870 | 6.010 | 5.800 | 5.850 | 248,502 | -0.04(-0.68%) |
Aug 03, 2010 | 5.950 | 5.980 | 5.630 | 5.890 | 610,333 | -0.12(-2.00%) |
Aug 02, 2010 | 6.180 | 6.270 | 5.910 | 6.010 | 467,248 | -0.01(-0.17%) |
Jul 30, 2010 | 6.020 | 6.410 | 6.010 | 6.020 | 368,244 | -0.47(-7.24%) |
Jul 29, 2010 | 7.230 | 7.230 | 6.360 | 6.490 | 454,123 | -0.25(-3.71%) |
Jul 28, 2010 | 7.000 | 7.060 | 6.680 | 6.740 | 5,000 | -0.26(-3.71%) |
Jul 27, 2010 | 7.220 | 7.300 | 6.960 | 7.000 | 258,120 | -0.12(-1.69%) |
Jul 26, 2010 | 7.120 | 7.170 | 6.950 | 7.120 | 225,204 | +0.05(+0.71%) |
Jul 23, 2010 | 6.780 | 7.090 | 6.750 | 7.070 | 155,575 | +0.23(+3.36%) |
Jul 22, 2010 | 6.580 | 6.840 | 6.570 | 6.840 | 375,733 | +0.36(+5.56%) |
Jul 21, 2010 | 6.590 | 6.670 | 6.420 | 6.480 | 241,330 | -0.06(-0.92%) |
Jul 20, 2010 | 6.610 | 6.630 | 6.350 | 6.540 | 304,575 | -0.18(-2.68%) |
Jul 19, 2010 | 6.840 | 6.890 | 6.520 | 6.720 | 218,991 | -0.11(-1.61%) |
Jul 16, 2010 | 6.830 | 7.210 | 6.820 | 6.830 | 220,491 | -0.37(-5.14%) |
Jul 15, 2010 | 7.250 | 7.250 | 6.990 | 7.200 | 104,963 | -0.02(-0.28%) |
Jul 14, 2010 | 7.340 | 7.450 | 7.170 | 7.220 | 106,310 | -0.19(-2.56%) |
Jul 13, 2010 | 7.410 | 7.430 | 7.130 | 7.410 | 2,839 | +0.24(+3.35%) |
Jul 12, 2010 | 7.320 | 7.340 | 7.030 | 7.170 | 98,741 | -0.15(-2.05%) |
Jul 09, 2010 | 7.320 | 7.320 | 7.160 | 7.320 | 185,433 | +0.02(+0.27%) |
Jul 08, 2010 | 7.300 | 7.310 | 7.090 | 7.300 | 863 | +0.22(+3.11%) |
Jul 07, 2010 | 7.080 | 7.090 | 6.700 | 7.080 | 312,191 | +0.37(+5.51%) |
Jul 06, 2010 | 6.710 | 7.180 | 6.680 | 6.710 | 1,792 | -0.24(-3.45%) |
Jul 02, 2010 | 6.950 | 7.200 | 6.860 | 6.950 | 232,002 | -0.16(-2.25%) |