Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.000 | 5.170 | 4.950 | 5.050 | 355,377 | +0.10(+1.97%) |
Sep 29, 2010 | 5.260 | 5.300 | 4.940 | 4.952 | 192,410 | -0.12(-2.32%) |
Sep 28, 2010 | 4.980 | 5.070 | 4.880 | 5.070 | 141,587 | +0.12(+2.42%) |
Sep 27, 2010 | 5.070 | 5.130 | 4.734 | 4.950 | 531,500 | -0.10(-1.98%) |
Sep 24, 2010 | 5.050 | 5.190 | 4.980 | 5.050 | 610,715 | +0.07(+1.41%) |
Sep 23, 2010 | 5.110 | 5.130 | 4.880 | 4.980 | 409,056 | -0.16(-3.11%) |
Sep 22, 2010 | 4.590 | 5.280 | 4.590 | 5.140 | 373,334 | +0.52(+11.26%) |
Sep 21, 2010 | 4.500 | 4.650 | 4.470 | 4.620 | 135,321 | +0.10(+2.21%) |
Sep 20, 2010 | 4.270 | 4.530 | 4.239 | 4.520 | 77,093 | +0.26(+6.10%) |
Sep 17, 2010 | 4.410 | 4.410 | 4.230 | 4.260 | 145,118 | -0.25(-5.54%) |
Sep 15, 2010 | 4.400 | 4.530 | 4.350 | 4.510 | 50,194 | +0.10(+2.27%) |
Sep 14, 2010 | 4.480 | 4.600 | 4.380 | 4.410 | 84,999 | -0.07(-1.56%) |
Sep 13, 2010 | 4.450 | 4.710 | 4.300 | 4.480 | 237,467 | +0.09(+2.05%) |
Sep 10, 2010 | 4.440 | 4.500 | 4.270 | 4.390 | 44,773 | -0.05(-1.13%) |
Sep 09, 2010 | 4.510 | 4.610 | 4.380 | 4.440 | 64,949 | -0.02(-0.45%) |
Sep 08, 2010 | 4.260 | 4.460 | 4.260 | 4.460 | 73,232 | +0.22(+5.19%) |
Sep 07, 2010 | 4.380 | 4.380 | 4.190 | 4.240 | 60,846 | -0.15(-3.42%) |
Sep 03, 2010 | 4.420 | 4.420 | 4.240 | 4.390 | 100,162 | +0.04(+0.92%) |
Sep 02, 2010 | 4.190 | 4.360 | 4.120 | 4.350 | 84,743 | +0.17(+4.07%) |
Sep 01, 2010 | 4.090 | 4.180 | 4.080 | 4.180 | 152,795 | +0.15(+3.72%) |
Aug 31, 2010 | 4.010 | 4.060 | 4.010 | 4.030 | 63,301 | +0.02(+0.50%) |
Aug 30, 2010 | 4.090 | 4.110 | 4.000 | 4.010 | 61,689 | -0.10(-2.43%) |
Aug 27, 2010 | 4.130 | 4.130 | 4.060 | 4.110 | 82,201 | +0.05(+1.23%) |
Aug 26, 2010 | 4.140 | 4.140 | 4.050 | 4.060 | 70,303 | -0.05(-1.22%) |
Aug 25, 2010 | 4.000 | 4.120 | 4.000 | 4.110 | 86,788 | +0.10(+2.49%) |
Aug 24, 2010 | 4.050 | 4.100 | 4.010 | 4.010 | 104,297 | -0.03(-0.74%) |
Aug 23, 2010 | 4.260 | 4.340 | 4.030 | 4.040 | 168,981 | -0.18(-4.27%) |
Aug 20, 2010 | 4.040 | 4.220 | 4.030 | 4.220 | 79,168 | +0.15(+3.69%) |
Aug 19, 2010 | 4.330 | 4.410 | 4.020 | 4.070 | 219,377 | -0.27(-6.22%) |
Aug 18, 2010 | 4.510 | 4.580 | 4.330 | 4.340 | 118,230 | -0.19(-4.19%) |
Aug 17, 2010 | 4.610 | 4.620 | 4.460 | 4.530 | 72,217 | -0.01(-0.22%) |
Aug 16, 2010 | 4.410 | 4.550 | 4.295 | 4.540 | 45,793 | +0.09(+2.02%) |
Aug 13, 2010 | 4.840 | 4.890 | 4.350 | 4.450 | 243,473 | -0.42(-8.62%) |
Aug 12, 2010 | 4.650 | 5.000 | 4.650 | 4.870 | 155,918 | +0.15(+3.18%) |
Aug 11, 2010 | 4.840 | 4.950 | 4.680 | 4.720 | 178,585 | -0.24(-4.84%) |
Aug 10, 2010 | 4.890 | 5.015 | 4.890 | 4.960 | 220,366 | +0.02(+0.40%) |
Aug 09, 2010 | 4.930 | 5.000 | 4.790 | 4.940 | 163,864 | +0.05(+1.02%) |
Aug 06, 2010 | 4.910 | 5.020 | 4.750 | 4.890 | 102,253 | -0.11(-2.20%) |
Aug 05, 2010 | 4.950 | 5.200 | 4.950 | 5.000 | 103,686 | +0.00(+0.00%) |
Aug 04, 2010 | 4.890 | 5.260 | 4.850 | 5.000 | 180,521 | +0.14(+2.88%) |
Aug 03, 2010 | 4.600 | 4.920 | 4.600 | 4.860 | 151,221 | +0.22(+4.74%) |
Aug 02, 2010 | 4.680 | 4.770 | 4.610 | 4.640 | 73,062 | +0.04(+0.87%) |
Jul 30, 2010 | 4.430 | 4.660 | 4.430 | 4.600 | 73,555 | +0.09(+2.00%) |
Jul 29, 2010 | 4.400 | 4.520 | 4.300 | 4.510 | 104,116 | +0.14(+3.20%) |
Jul 28, 2010 | 4.470 | 4.550 | 4.350 | 4.370 | 92,007 | -0.13(-2.89%) |
Jul 27, 2010 | 4.470 | 4.530 | 4.365 | 4.500 | 60,556 | +0.08(+1.81%) |
Jul 26, 2010 | 4.370 | 4.490 | 4.300 | 4.420 | 110,071 | +0.11(+2.55%) |
Jul 23, 2010 | 4.220 | 4.320 | 4.113 | 4.310 | 216,627 | +0.06(+1.41%) |
Jul 22, 2010 | 4.360 | 4.400 | 4.180 | 4.250 | 328,078 | -0.03(-0.70%) |
Jul 21, 2010 | 4.940 | 5.060 | 4.260 | 4.280 | 374,942 | -0.63(-12.83%) |
Jul 20, 2010 | 4.800 | 4.930 | 4.730 | 4.910 | 115,329 | +0.05(+1.03%) |
Jul 19, 2010 | 4.670 | 4.950 | 4.670 | 4.860 | 184,762 | +0.20(+4.29%) |
Jul 16, 2010 | 5.130 | 5.139 | 4.650 | 4.660 | 192,780 | -0.53(-10.21%) |
Jul 15, 2010 | 5.330 | 5.346 | 5.050 | 5.190 | 106,618 | -0.22(-4.07%) |
Jul 14, 2010 | 5.540 | 5.550 | 5.290 | 5.410 | 65,242 | -0.17(-3.05%) |
Jul 13, 2010 | 5.460 | 5.610 | 5.360 | 5.580 | 98,816 | +0.22(+4.10%) |
Jul 12, 2010 | 5.660 | 5.700 | 5.340 | 5.360 | 74,793 | -0.34(-5.96%) |
Jul 09, 2010 | 5.570 | 5.720 | 5.420 | 5.700 | 138,951 | +0.10(+1.79%) |
Jul 08, 2010 | 5.480 | 5.600 | 5.360 | 5.600 | 152,001 | +0.18(+3.32%) |
Jul 07, 2010 | 5.140 | 5.450 | 5.020 | 5.420 | 173,291 | +0.29(+5.65%) |
Jul 06, 2010 | 5.540 | 5.640 | 5.080 | 5.130 | 149,077 | -0.34(-6.22%) |
Jul 02, 2010 | 5.410 | 5.500 | 5.270 | 5.470 | 111,067 | +0.12(+2.24%) |