Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.280 | 4.490 | 4.280 | 4.340 | 182,721 | +0.07(+1.64%) |
Sep 29, 2010 | 4.450 | 4.450 | 4.270 | 4.270 | 225,203 | -0.18(-4.04%) |
Sep 28, 2010 | 4.390 | 4.550 | 4.280 | 4.450 | 206,196 | +0.09(+2.01%) |
Sep 27, 2010 | 4.130 | 4.470 | 4.130 | 4.362 | 245,507 | -0.11(-2.40%) |
Sep 24, 2010 | 4.220 | 4.640 | 4.190 | 4.470 | 564,810 | +0.25(+5.92%) |
Sep 23, 2010 | 4.110 | 4.280 | 4.050 | 4.220 | 282,428 | +0.08(+1.93%) |
Sep 22, 2010 | 4.180 | 4.280 | 4.100 | 4.140 | 168,968 | -0.05(-1.19%) |
Sep 21, 2010 | 4.280 | 4.450 | 4.180 | 4.190 | 235,133 | -0.13(-3.01%) |
Sep 20, 2010 | 4.250 | 4.390 | 4.130 | 4.320 | 465,941 | +0.07(+1.65%) |
Sep 17, 2010 | 4.250 | 4.250 | 4.130 | 4.250 | 116,392 | +0.12(+2.91%) |
Sep 15, 2010 | 4.220 | 4.250 | 4.100 | 4.130 | 219,068 | -0.02(-0.48%) |
Sep 14, 2010 | 4.300 | 4.380 | 4.110 | 4.150 | 230,473 | -0.15(-3.49%) |
Sep 13, 2010 | 4.570 | 4.570 | 4.200 | 4.300 | 252,163 | -0.12(-2.71%) |
Sep 10, 2010 | 4.310 | 4.450 | 4.310 | 4.420 | 147,307 | +0.03(+0.68%) |
Sep 09, 2010 | 4.490 | 4.560 | 4.360 | 4.390 | 3,212 | -0.06(-1.35%) |
Sep 08, 2010 | 4.430 | 4.590 | 4.340 | 4.450 | 207,231 | -0.02(-0.45%) |
Sep 07, 2010 | 4.370 | 4.580 | 4.350 | 4.470 | 261,559 | +0.05(+1.13%) |
Sep 03, 2010 | 4.680 | 4.680 | 4.340 | 4.420 | 243,519 | +0.17(+4.00%) |
Sep 02, 2010 | 4.180 | 4.580 | 4.180 | 4.250 | 345,736 | +0.03(+0.71%) |
Sep 01, 2010 | 4.100 | 4.330 | 4.050 | 4.220 | 291,302 | +0.14(+3.43%) |
Aug 31, 2010 | 4.150 | 4.310 | 4.070 | 4.080 | 214,613 | -0.12(-2.86%) |
Aug 30, 2010 | 4.290 | 4.320 | 4.100 | 4.200 | 368,516 | -0.14(-3.23%) |
Aug 27, 2010 | 4.340 | 4.480 | 4.300 | 4.340 | 272,757 | -0.11(-2.47%) |
Aug 26, 2010 | 4.380 | 4.700 | 4.380 | 4.450 | 182,906 | +0.00(+0.00%) |
Aug 25, 2010 | 4.510 | 4.542 | 4.400 | 4.450 | 258,127 | -0.08(-1.77%) |
Aug 24, 2010 | 4.530 | 4.730 | 4.500 | 4.530 | 266,331 | -0.21(-4.43%) |
Aug 23, 2010 | 5.170 | 5.180 | 4.700 | 4.740 | 356,166 | -0.25(-5.01%) |
Aug 20, 2010 | 5.000 | 5.120 | 4.540 | 4.990 | 573,601 | -0.13(-2.54%) |
Aug 19, 2010 | 5.250 | 5.430 | 5.110 | 5.120 | 429,395 | -0.11(-2.10%) |
Aug 18, 2010 | 4.860 | 5.400 | 4.820 | 5.230 | 1,023,697 | +0.37(+7.61%) |
Aug 17, 2010 | 4.760 | 4.870 | 4.600 | 4.860 | 514,295 | +0.16(+3.40%) |
Aug 16, 2010 | 4.900 | 5.050 | 4.580 | 4.700 | 667,695 | +0.37(+8.55%) |
Aug 13, 2010 | 4.330 | 4.520 | 4.250 | 4.330 | 326,951 | +0.06(+1.40%) |
Aug 12, 2010 | 4.510 | 4.700 | 4.040 | 4.270 | 949,454 | -0.38(-8.17%) |
Aug 11, 2010 | 4.780 | 4.980 | 4.580 | 4.650 | 555,347 | -0.49(-9.53%) |
Aug 10, 2010 | 5.000 | 5.310 | 4.810 | 5.140 | 633,337 | -0.11(-2.10%) |
Aug 09, 2010 | 5.550 | 5.550 | 5.130 | 5.250 | 567,152 | -0.25(-4.55%) |
Aug 06, 2010 | 5.500 | 5.535 | 5.250 | 5.500 | 625,143 | -0.10(-1.79%) |
Aug 05, 2010 | 5.350 | 5.600 | 5.050 | 5.600 | 1,190,617 | +0.55(+10.89%) |
Aug 04, 2010 | 5.000 | 5.150 | 4.750 | 5.050 | 769,864 | +0.20(+4.12%) |
Aug 03, 2010 | 4.490 | 4.960 | 4.350 | 4.850 | 200 | +0.45(+10.23%) |
Aug 02, 2010 | 4.500 | 4.550 | 4.340 | 4.400 | 414,124 | -0.05(-1.12%) |
Jul 30, 2010 | 4.450 | 4.610 | 4.180 | 4.450 | 1,009,810 | -0.21(-4.42%) |
Jul 29, 2010 | 4.760 | 4.900 | 4.500 | 4.656 | 100 | +0.30(+6.79%) |
Jul 28, 2010 | 4.180 | 4.680 | 4.070 | 4.360 | 3,150,274 | -1.00(-18.66%) |
Jul 27, 2010 | 5.600 | 5.800 | 5.310 | 5.360 | 544,228 | -0.22(-3.94%) |
Jul 26, 2010 | 5.200 | 5.880 | 5.200 | 5.580 | 1,144,201 | +0.35(+6.69%) |
Jul 23, 2010 | 4.500 | 5.630 | 4.490 | 5.230 | 2,087,414 | +0.77(+17.27%) |
Jul 22, 2010 | 5.000 | 5.060 | 4.130 | 4.460 | 1,500 | -0.54(-10.80%) |
Jul 21, 2010 | 5.350 | 5.350 | 4.930 | 5.000 | 537,677 | -0.26(-4.94%) |
Jul 20, 2010 | 5.350 | 5.400 | 5.150 | 5.260 | 589 | -0.40(-7.07%) |
Jul 19, 2010 | 6.010 | 6.220 | 5.420 | 5.660 | 425,748 | -0.23(-3.90%) |
Jul 16, 2010 | 5.890 | 6.150 | 5.370 | 5.890 | 1,156,620 | -0.42(-6.66%) |
Jul 15, 2010 | 7.010 | 7.030 | 6.060 | 6.310 | 815,673 | -0.79(-11.13%) |
Jul 14, 2010 | 7.300 | 7.304 | 6.920 | 7.100 | 178,288 | +0.00(+0.00%) |
Jul 13, 2010 | 7.350 | 7.470 | 6.850 | 7.100 | 270,483 | -0.13(-1.80%) |
Jul 12, 2010 | 7.340 | 7.461 | 7.040 | 7.230 | 316,240 | +0.28(+4.03%) |
Jul 09, 2010 | 6.950 | 7.030 | 6.750 | 6.950 | 230,848 | +0.30(+4.51%) |
Jul 08, 2010 | 7.000 | 7.054 | 6.512 | 6.650 | 342,548 | -0.33(-4.73%) |
Jul 07, 2010 | 6.750 | 7.130 | 6.730 | 6.980 | 523,536 | +0.21(+3.10%) |
Jul 06, 2010 | 7.390 | 7.390 | 6.530 | 6.770 | 175 | -0.52(-7.13%) |
Jul 02, 2010 | 7.290 | 7.790 | 5.800 | 7.290 | 5,901,054 | +2.20(+43.22%) |