Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.960 | 5.030 | 4.810 | 4.830 | 116,208 | -0.15(-3.01%) |
Aug 30, 2010 | 4.850 | 5.100 | 4.850 | 4.980 | 80,265 | +0.14(+2.89%) |
Aug 27, 2010 | 4.840 | 4.840 | 4.750 | 4.840 | 6,869 | +0.07(+1.47%) |
Aug 26, 2010 | 5.000 | 5.000 | 4.770 | 4.770 | 13,929 | -0.23(-4.60%) |
Aug 25, 2010 | 4.920 | 5.000 | 4.890 | 5.000 | 16,736 | +0.08(+1.63%) |
Aug 24, 2010 | 4.990 | 5.000 | 4.820 | 4.920 | 44,190 | -0.08(-1.60%) |
Aug 23, 2010 | 5.220 | 5.220 | 4.980 | 5.000 | 125,500 | -0.19(-3.66%) |
Aug 20, 2010 | 5.250 | 5.300 | 4.970 | 5.190 | 33,786 | -0.06(-1.14%) |
Aug 19, 2010 | 5.320 | 5.350 | 5.240 | 5.250 | 12,700 | -0.10(-1.83%) |
Aug 18, 2010 | 5.310 | 5.400 | 5.310 | 5.348 | 16,685 | +0.00(+0.09%) |
Aug 17, 2010 | 5.340 | 5.370 | 5.320 | 5.343 | 16,500 | -0.01(-0.13%) |
Aug 16, 2010 | 5.350 | 5.490 | 5.230 | 5.350 | 80,006 | +0.00(+0.00%) |
Aug 13, 2010 | 5.350 | 5.469 | 5.220 | 5.350 | 25,774 | -0.04(-0.74%) |
Aug 12, 2010 | 5.680 | 5.680 | 5.280 | 5.390 | 12,500 | -0.36(-6.26%) |
Aug 11, 2010 | 5.850 | 5.850 | 5.660 | 5.750 | 6,036 | -0.12(-2.05%) |
Aug 10, 2010 | 5.990 | 6.000 | 5.870 | 5.870 | 10,151 | -0.12(-2.00%) |
Aug 09, 2010 | 5.960 | 6.000 | 5.940 | 5.990 | 12,855 | -0.01(-0.17%) |
Aug 06, 2010 | 6.000 | 6.000 | 5.880 | 6.000 | 31,573 | +0.12(+2.04%) |
Aug 05, 2010 | 5.900 | 6.000 | 5.870 | 5.880 | 34,601 | -0.09(-1.51%) |
Aug 04, 2010 | 6.000 | 6.000 | 5.900 | 5.970 | 30,153 | +0.00(+0.00%) |
Aug 03, 2010 | 5.940 | 6.040 | 5.860 | 5.970 | 40,066 | -0.02(-0.33%) |
Aug 02, 2010 | 6.010 | 6.010 | 5.960 | 5.990 | 27,075 | +0.01(+0.17%) |
Jul 30, 2010 | 5.980 | 6.050 | 5.740 | 5.980 | 15,422 | +0.02(+0.34%) |
Jul 29, 2010 | 5.950 | 6.000 | 5.810 | 5.960 | 20,449 | +0.03(+0.50%) |
Jul 28, 2010 | 5.990 | 6.060 | 5.930 | 5.930 | 52,729 | -0.02(-0.34%) |
Jul 27, 2010 | 5.560 | 6.150 | 5.430 | 5.950 | 185,051 | +0.55(+10.19%) |
Jul 26, 2010 | 5.410 | 5.560 | 5.260 | 5.400 | 16,940 | -0.06(-1.15%) |
Jul 23, 2010 | 5.150 | 5.480 | 5.100 | 5.463 | 29,119 | +0.32(+6.28%) |
Jul 22, 2010 | 4.890 | 5.140 | 4.820 | 5.140 | 49,917 | +0.20(+4.07%) |
Jul 21, 2010 | 4.870 | 4.979 | 4.760 | 4.939 | 30,520 | +0.11(+2.26%) |
Jul 20, 2010 | 4.870 | 4.960 | 4.770 | 4.830 | 25,453 | -0.04(-0.82%) |
Jul 19, 2010 | 4.870 | 4.870 | 4.870 | 4.870 | 800 | +0.07(+1.46%) |
Jul 16, 2010 | 4.800 | 4.950 | 4.800 | 4.800 | 6,842 | -0.15(-3.03%) |
Jul 15, 2010 | 5.020 | 5.110 | 4.910 | 4.950 | 57,957 | -0.09(-1.74%) |
Jul 14, 2010 | 4.850 | 5.219 | 4.760 | 5.037 | 53,957 | +0.16(+3.23%) |
Jul 13, 2010 | 4.840 | 4.950 | 4.750 | 4.880 | 23,070 | +0.13(+2.74%) |
Jul 12, 2010 | 4.980 | 4.980 | 4.680 | 4.750 | 25,693 | -0.15(-3.06%) |
Jul 09, 2010 | 4.900 | 4.940 | 4.820 | 4.900 | 15,295 | -0.04(-0.81%) |
Jul 08, 2010 | 5.000 | 5.000 | 4.720 | 4.940 | 14,752 | -0.06(-1.20%) |
Jul 07, 2010 | 5.080 | 5.140 | 4.820 | 5.000 | 44,675 | -0.10(-1.96%) |
Jul 06, 2010 | 4.930 | 5.120 | 4.930 | 5.100 | 35,230 | +0.18(+3.66%) |
Jul 02, 2010 | 4.920 | 5.110 | 4.880 | 4.920 | 89,595 | -0.18(-3.53%) |
Jul 01, 2010 | 5.120 | 5.160 | 5.010 | 5.100 | 15,096 | -0.04(-0.78%) |
Jun 30, 2010 | 5.220 | 5.320 | 5.120 | 5.140 | 18,236 | -0.10(-1.91%) |
Jun 29, 2010 | 5.310 | 5.360 | 5.160 | 5.240 | 33,036 | -0.48(-8.39%) |
Jun 25, 2010 | 5.720 | 5.870 | 5.400 | 5.720 | 642,828 | +0.17(+3.06%) |
Jun 24, 2010 | 5.750 | 5.790 | 5.550 | 5.550 | 57,462 | -0.19(-3.31%) |
Jun 23, 2010 | 5.730 | 5.790 | 5.700 | 5.740 | 17,169 | -0.01(-0.17%) |
Jun 22, 2010 | 5.750 | 5.840 | 5.720 | 5.750 | 208 | +0.02(+0.35%) |
Jun 21, 2010 | 6.020 | 6.020 | 5.710 | 5.730 | 34,045 | -0.09(-1.55%) |
Jun 18, 2010 | 5.820 | 5.950 | 5.800 | 5.820 | 33,605 | -0.07(-1.19%) |
Jun 17, 2010 | 5.870 | 5.950 | 5.810 | 5.890 | 8,566 | +0.06(+1.03%) |
Jun 16, 2010 | 5.850 | 5.880 | 5.800 | 5.830 | 15,849 | -0.07(-1.19%) |
Jun 15, 2010 | 5.900 | 6.000 | 5.860 | 5.900 | 362 | +0.03(+0.51%) |
Jun 14, 2010 | 6.010 | 6.050 | 5.800 | 5.870 | 46,457 | -0.07(-1.18%) |
Jun 11, 2010 | 5.800 | 5.960 | 5.690 | 5.940 | 27,960 | +0.06(+1.02%) |
Jun 10, 2010 | 5.880 | 5.980 | 5.740 | 5.880 | 336 | +0.08(+1.38%) |
Jun 09, 2010 | 5.890 | 6.130 | 5.690 | 5.800 | 47,384 | -0.04(-0.68%) |
Jun 08, 2010 | 6.030 | 6.160 | 5.600 | 5.840 | 62,643 | -0.18(-2.99%) |
Jun 07, 2010 | 6.400 | 6.570 | 6.000 | 6.020 | 34,390 | -0.31(-4.90%) |
Jun 04, 2010 | 6.330 | 6.720 | 6.320 | 6.330 | 50,708 | -0.42(-6.22%) |
Jun 03, 2010 | 6.750 | 6.901 | 6.560 | 6.750 | 51,022 | -0.03(-0.44%) |
Jun 02, 2010 | 6.780 | 6.820 | 6.580 | 6.780 | 13,815 | +0.15(+2.26%) |