Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.880 | 5.000 | 4.660 | 4.790 | 428,475 | -0.06(-1.24%) |
Sep 29, 2010 | 4.890 | 4.930 | 4.750 | 4.850 | 497,666 | -0.04(-0.82%) |
Sep 28, 2010 | 4.790 | 5.070 | 4.550 | 4.890 | 976,765 | +0.09(+1.87%) |
Sep 27, 2010 | 4.350 | 4.880 | 4.251 | 4.800 | 982,430 | +0.45(+10.44%) |
Sep 24, 2010 | 4.180 | 4.390 | 4.070 | 4.346 | 818,802 | +0.30(+7.32%) |
Sep 23, 2010 | 3.860 | 4.170 | 3.770 | 4.050 | 671,110 | +0.16(+4.11%) |
Sep 22, 2010 | 3.950 | 3.950 | 3.800 | 3.890 | 220,326 | -0.07(-1.77%) |
Sep 21, 2010 | 3.950 | 4.020 | 3.900 | 3.960 | 417,579 | +0.03(+0.76%) |
Sep 20, 2010 | 3.900 | 3.930 | 3.790 | 3.930 | 226,453 | +0.13(+3.42%) |
Sep 17, 2010 | 3.840 | 3.910 | 3.780 | 3.800 | 232,889 | -0.05(-1.30%) |
Sep 15, 2010 | 3.950 | 3.990 | 3.750 | 3.850 | 338,143 | -0.05(-1.28%) |
Sep 14, 2010 | 3.900 | 4.060 | 3.810 | 3.900 | 909,485 | +0.00(+0.00%) |
Sep 13, 2010 | 3.690 | 3.910 | 3.660 | 3.900 | 603,690 | +0.23(+6.27%) |
Sep 10, 2010 | 3.690 | 3.700 | 3.620 | 3.670 | 237,077 | +0.01(+0.27%) |
Sep 09, 2010 | 3.670 | 3.780 | 3.570 | 3.660 | 293,825 | -0.01(-0.27%) |
Sep 08, 2010 | 3.650 | 3.800 | 3.650 | 3.670 | 483,485 | +0.05(+1.38%) |
Sep 07, 2010 | 3.650 | 3.800 | 3.550 | 3.620 | 750,315 | -0.02(-0.55%) |
Sep 03, 2010 | 3.550 | 3.650 | 3.450 | 3.640 | 622,619 | +0.11(+3.12%) |
Sep 02, 2010 | 3.440 | 3.540 | 3.370 | 3.530 | 274,021 | +0.09(+2.62%) |
Sep 01, 2010 | 3.450 | 3.480 | 3.360 | 3.440 | 461,211 | +0.00(+0.00%) |
Aug 31, 2010 | 3.410 | 3.489 | 3.310 | 3.440 | 502,539 | +0.00(+0.00%) |
Aug 30, 2010 | 3.260 | 3.700 | 3.260 | 3.440 | 1,124,444 | +0.21(+6.50%) |
Aug 27, 2010 | 3.180 | 3.230 | 3.050 | 3.230 | 275,464 | +0.04(+1.25%) |
Aug 26, 2010 | 3.150 | 3.260 | 3.050 | 3.190 | 407,238 | +0.02(+0.63%) |
Aug 25, 2010 | 3.800 | 3.800 | 3.160 | 3.170 | 1,388,263 | -0.52(-14.09%) |
Aug 24, 2010 | 3.050 | 3.800 | 2.790 | 3.690 | 2,848,731 | +0.59(+19.03%) |
Aug 23, 2010 | 3.050 | 3.100 | 2.920 | 3.100 | 170,846 | +0.05(+1.64%) |
Aug 20, 2010 | 3.190 | 3.190 | 2.950 | 3.050 | 250,095 | -0.17(-5.28%) |
Aug 19, 2010 | 3.250 | 3.269 | 3.120 | 3.220 | 184,571 | -0.06(-1.83%) |
Aug 18, 2010 | 3.260 | 3.300 | 3.230 | 3.280 | 106,820 | +0.00(+0.00%) |
Aug 17, 2010 | 3.350 | 3.390 | 3.250 | 3.280 | 205,022 | -0.07(-2.09%) |
Aug 16, 2010 | 3.270 | 3.380 | 3.240 | 3.350 | 124,354 | +0.04(+1.21%) |
Aug 13, 2010 | 3.340 | 3.340 | 3.200 | 3.310 | 180,255 | -0.06(-1.78%) |
Aug 12, 2010 | 3.290 | 3.420 | 3.050 | 3.370 | 360,346 | -0.02(-0.59%) |
Aug 11, 2010 | 3.250 | 3.480 | 3.250 | 3.390 | 377,209 | -0.10(-2.80%) |
Aug 10, 2010 | 3.350 | 3.500 | 3.230 | 3.488 | 354,062 | +0.14(+4.11%) |
Aug 09, 2010 | 3.440 | 3.500 | 3.220 | 3.350 | 278,816 | -0.06(-1.76%) |
Aug 06, 2010 | 3.220 | 3.450 | 3.090 | 3.410 | 316,345 | +0.20(+6.23%) |
Aug 05, 2010 | 3.060 | 3.220 | 3.030 | 3.210 | 182,914 | +0.08(+2.56%) |
Aug 04, 2010 | 3.280 | 3.300 | 3.090 | 3.130 | 359,122 | -0.17(-5.15%) |
Aug 03, 2010 | 3.330 | 3.330 | 3.210 | 3.300 | 242,997 | -0.03(-0.90%) |
Aug 02, 2010 | 3.420 | 3.550 | 3.210 | 3.330 | 618,887 | -0.07(-2.06%) |
Jul 30, 2010 | 3.420 | 3.421 | 3.060 | 3.400 | 382,057 | +0.04(+1.19%) |
Jul 29, 2010 | 3.200 | 3.480 | 3.180 | 3.360 | 838,378 | +0.19(+5.99%) |
Jul 28, 2010 | 2.950 | 3.190 | 2.860 | 3.170 | 475,144 | +0.18(+6.02%) |
Jul 27, 2010 | 2.950 | 3.050 | 2.918 | 2.990 | 200,647 | +0.06(+2.05%) |
Jul 26, 2010 | 2.790 | 2.950 | 2.720 | 2.930 | 275,531 | +0.13(+4.64%) |
Jul 23, 2010 | 2.750 | 2.840 | 2.740 | 2.800 | 40,978 | +0.02(+0.72%) |
Jul 22, 2010 | 2.820 | 2.850 | 2.670 | 2.780 | 133,134 | -0.02(-0.71%) |
Jul 21, 2010 | 2.860 | 2.900 | 2.747 | 2.800 | 180,071 | +0.06(+2.19%) |
Jul 20, 2010 | 2.690 | 2.740 | 2.630 | 2.740 | 60,333 | +0.00(+0.00%) |
Jul 19, 2010 | 2.770 | 2.800 | 2.560 | 2.740 | 267,093 | +0.13(+4.98%) |
Jul 16, 2010 | 2.660 | 2.880 | 2.610 | 2.610 | 371,595 | -0.13(-4.74%) |
Jul 15, 2010 | 2.850 | 2.850 | 2.700 | 2.740 | 68,407 | -0.10(-3.52%) |
Jul 14, 2010 | 2.850 | 2.890 | 2.790 | 2.840 | 78,144 | -0.05(-1.73%) |
Jul 13, 2010 | 2.930 | 2.940 | 2.740 | 2.890 | 326,459 | +0.06(+2.12%) |
Jul 12, 2010 | 2.880 | 2.880 | 2.750 | 2.830 | 101,337 | -0.08(-2.75%) |
Jul 09, 2010 | 2.800 | 2.940 | 2.800 | 2.910 | 163,757 | +0.17(+6.20%) |
Jul 08, 2010 | 2.740 | 2.760 | 2.680 | 2.740 | 72,301 | +0.05(+1.85%) |
Jul 07, 2010 | 2.660 | 2.740 | 2.640 | 2.690 | 80,137 | -0.05(-1.82%) |
Jul 06, 2010 | 2.830 | 2.889 | 2.610 | 2.740 | 122,395 | -0.02(-0.72%) |
Jul 02, 2010 | 2.500 | 2.800 | 2.420 | 2.760 | 229,898 | +0.26(+10.40%) |