Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.615 | 6.758 | 6.525 | 6.615 | 83,446 | +0.00(+0.00%) |
Aug 30, 2010 | 6.472 | 6.910 | 6.458 | 6.615 | 171,108 | +0.09(+1.37%) |
Aug 27, 2010 | 6.266 | 6.642 | 5.998 | 6.525 | 260,482 | +0.27(+4.29%) |
Aug 26, 2010 | 6.534 | 6.615 | 6.248 | 6.257 | 187,164 | -0.31(-4.76%) |
Aug 25, 2010 | 6.525 | 6.588 | 6.356 | 6.570 | 126,024 | +0.00(+0.00%) |
Aug 24, 2010 | 6.722 | 6.990 | 6.561 | 6.570 | 288,643 | -0.36(-5.16%) |
Aug 23, 2010 | 6.981 | 7.527 | 6.785 | 6.928 | 673,581 | +0.38(+5.87%) |
Aug 20, 2010 | 6.579 | 6.865 | 6.490 | 6.543 | 147,152 | +0.02(+0.27%) |
Aug 19, 2010 | 6.919 | 6.919 | 6.445 | 6.525 | 145,143 | -0.38(-5.44%) |
Aug 18, 2010 | 7.098 | 7.161 | 6.579 | 6.901 | 632,591 | -0.04(-0.64%) |
Aug 17, 2010 | 6.338 | 7.366 | 6.123 | 6.946 | 611,231 | +0.63(+9.90%) |
Aug 16, 2010 | 5.721 | 6.472 | 5.471 | 6.320 | 321,355 | +0.60(+10.47%) |
Aug 13, 2010 | 5.408 | 5.721 | 5.372 | 5.721 | 134,428 | +0.28(+5.09%) |
Aug 12, 2010 | 5.909 | 5.909 | 5.301 | 5.444 | 332,521 | +0.21(+4.10%) |
Aug 11, 2010 | 5.560 | 5.578 | 5.140 | 5.229 | 185,795 | +0.07(+1.39%) |
Aug 10, 2010 | 5.319 | 5.381 | 5.140 | 5.158 | 93,410 | -0.12(-2.20%) |
Aug 09, 2010 | 5.149 | 5.301 | 5.113 | 5.274 | 112,379 | +0.12(+2.25%) |
Aug 06, 2010 | 5.140 | 5.176 | 5.140 | 5.158 | 32,037 | -0.03(-0.52%) |
Aug 05, 2010 | 5.131 | 5.232 | 5.131 | 5.185 | 39,383 | -0.02(-0.34%) |
Aug 04, 2010 | 5.131 | 5.328 | 5.096 | 5.203 | 35,774 | -0.03(-0.51%) |
Aug 03, 2010 | 5.399 | 5.426 | 5.203 | 5.229 | 63,071 | -0.16(-2.99%) |
Aug 02, 2010 | 5.301 | 5.408 | 5.301 | 5.390 | 88,971 | +0.13(+2.38%) |
Jul 30, 2010 | 5.140 | 5.354 | 5.113 | 5.265 | 93,486 | +0.04(+0.68%) |
Jul 29, 2010 | 5.068 | 5.229 | 5.059 | 5.229 | 36,380 | +0.21(+4.28%) |
Jul 28, 2010 | 5.042 | 5.140 | 4.908 | 5.015 | 21,506 | -0.04(-0.88%) |
Jul 27, 2010 | 5.176 | 5.185 | 5.033 | 5.059 | 160,850 | -0.04(-0.88%) |
Jul 26, 2010 | 5.167 | 5.203 | 4.997 | 5.104 | 58,042 | -0.08(-1.55%) |
Jul 23, 2010 | 4.970 | 5.185 | 4.908 | 5.185 | 50,081 | +0.19(+3.76%) |
Jul 22, 2010 | 4.845 | 5.141 | 4.800 | 4.997 | 52,083 | +0.24(+5.08%) |
Jul 21, 2010 | 4.863 | 4.908 | 4.747 | 4.756 | 35,399 | +0.03(+0.57%) |
Jul 20, 2010 | 4.648 | 4.764 | 4.523 | 4.729 | 53,018 | +0.06(+1.34%) |
Jul 19, 2010 | 4.505 | 4.800 | 4.264 | 4.666 | 71,563 | +0.21(+4.61%) |
Jul 16, 2010 | 4.657 | 4.675 | 4.425 | 4.461 | 25,338 | -0.25(-5.31%) |
Jul 15, 2010 | 4.809 | 4.818 | 4.648 | 4.711 | 14,419 | -0.03(-0.57%) |
Jul 14, 2010 | 4.747 | 4.845 | 4.693 | 4.738 | 31,211 | +0.02(+0.38%) |
Jul 13, 2010 | 4.595 | 4.747 | 4.559 | 4.720 | 81,040 | +0.22(+4.97%) |
Jul 12, 2010 | 4.443 | 4.532 | 4.389 | 4.496 | 23,420 | +0.04(+1.00%) |
Jul 09, 2010 | 4.434 | 4.470 | 4.363 | 4.452 | 21,771 | +0.02(+0.40%) |
Jul 08, 2010 | 4.407 | 4.461 | 4.353 | 4.434 | 68,553 | +0.14(+3.33%) |
Jul 07, 2010 | 3.906 | 4.335 | 3.862 | 4.291 | 67,564 | +0.30(+7.62%) |
Jul 06, 2010 | 4.335 | 4.335 | 3.933 | 3.987 | 48,235 | -0.34(-7.85%) |
Jul 02, 2010 | 4.545 | 4.545 | 4.300 | 4.326 | 59,499 | -0.17(-3.78%) |
Jul 01, 2010 | 4.452 | 4.541 | 4.335 | 4.496 | 70,967 | +0.03(+0.60%) |
Jun 30, 2010 | 4.648 | 4.648 | 4.470 | 4.470 | 23,455 | -0.28(-5.84%) |
Jun 29, 2010 | 4.720 | 4.854 | 4.702 | 4.747 | 33,181 | -0.18(-3.63%) |
Jun 25, 2010 | 4.693 | 4.979 | 4.666 | 4.925 | 98,097 | +0.23(+4.95%) |
Jun 24, 2010 | 4.818 | 4.827 | 4.613 | 4.693 | 21,417 | -0.15(-3.14%) |
Jun 23, 2010 | 4.952 | 4.952 | 4.836 | 4.845 | 24,475 | -0.11(-2.17%) |
Jun 22, 2010 | 5.122 | 5.122 | 4.863 | 4.952 | 79,177 | -0.07(-1.42%) |
Jun 21, 2010 | 5.176 | 5.193 | 5.024 | 5.024 | 24,793 | -0.01(-0.18%) |
Jun 18, 2010 | 5.006 | 5.086 | 5.006 | 5.033 | 143,476 | +0.04(+0.90%) |
Jun 17, 2010 | 4.943 | 5.077 | 4.943 | 4.988 | 34,676 | +0.04(+0.90%) |
Jun 16, 2010 | 5.009 | 5.227 | 4.916 | 4.943 | 62,730 | -0.21(-3.99%) |
Jun 15, 2010 | 5.167 | 5.185 | 5.122 | 5.149 | 30,309 | +0.03(+0.52%) |
Jun 14, 2010 | 5.185 | 5.301 | 5.122 | 5.122 | 45,253 | -0.11(-2.05%) |
Jun 11, 2010 | 5.095 | 5.229 | 5.095 | 5.229 | 35,574 | +0.07(+1.39%) |
Jun 10, 2010 | 5.247 | 5.265 | 5.122 | 5.158 | 68,085 | -0.04(-0.76%) |
Jun 09, 2010 | 5.310 | 5.381 | 5.158 | 5.197 | 56,025 | -0.06(-1.12%) |
Jun 08, 2010 | 5.283 | 5.471 | 5.131 | 5.256 | 93,282 | +0.06(+1.20%) |
Jun 07, 2010 | 5.185 | 5.319 | 5.034 | 5.194 | 60,419 | +0.01(+0.17%) |
Jun 04, 2010 | 5.296 | 5.363 | 5.149 | 5.185 | 87,072 | -0.26(-4.76%) |
Jun 03, 2010 | 5.515 | 5.515 | 5.372 | 5.444 | 40,409 | -0.01(-0.16%) |
Jun 02, 2010 | 5.524 | 5.801 | 5.363 | 5.453 | 280,764 | -0.02(-0.33%) |