Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.530 | 4.670 | 4.440 | 4.570 | 84,450 | +0.05(+1.11%) |
Aug 30, 2010 | 4.910 | 4.940 | 4.510 | 4.520 | 72,552 | -0.43(-8.69%) |
Aug 27, 2010 | 4.590 | 4.970 | 4.510 | 4.950 | 92,864 | +0.41(+9.03%) |
Aug 26, 2010 | 4.600 | 4.750 | 4.520 | 4.540 | 72,594 | -0.06(-1.30%) |
Aug 25, 2010 | 4.400 | 4.620 | 4.400 | 4.600 | 51,660 | +0.17(+3.84%) |
Aug 24, 2010 | 4.470 | 4.540 | 4.340 | 4.430 | 95,199 | -0.07(-1.56%) |
Aug 23, 2010 | 4.770 | 4.880 | 4.500 | 4.500 | 75,724 | -0.27(-5.66%) |
Aug 20, 2010 | 4.470 | 4.800 | 4.330 | 4.770 | 205,710 | +0.27(+6.00%) |
Aug 19, 2010 | 4.750 | 4.750 | 4.490 | 4.500 | 160,818 | -0.25(-5.26%) |
Aug 18, 2010 | 4.880 | 4.880 | 4.740 | 4.750 | 65,011 | -0.13(-2.66%) |
Aug 17, 2010 | 4.740 | 4.960 | 4.680 | 4.880 | 130,629 | +0.19(+4.05%) |
Aug 16, 2010 | 4.650 | 4.760 | 4.590 | 4.690 | 104,657 | -0.01(-0.21%) |
Aug 13, 2010 | 4.930 | 4.970 | 4.660 | 4.700 | 114,820 | -0.25(-5.05%) |
Aug 12, 2010 | 4.850 | 5.109 | 4.780 | 4.950 | 146,100 | +0.02(+0.41%) |
Aug 11, 2010 | 5.050 | 5.050 | 4.890 | 4.930 | 270,610 | -0.20(-3.90%) |
Aug 10, 2010 | 5.230 | 5.230 | 5.060 | 5.130 | 82,324 | -0.12(-2.29%) |
Aug 09, 2010 | 5.300 | 5.320 | 5.138 | 5.250 | 109,743 | +0.02(+0.38%) |
Aug 06, 2010 | 5.160 | 5.300 | 5.000 | 5.230 | 102,080 | -0.04(-0.76%) |
Aug 05, 2010 | 5.500 | 5.500 | 5.160 | 5.270 | 153,793 | -0.27(-4.87%) |
Aug 04, 2010 | 6.000 | 6.000 | 5.510 | 5.540 | 136,480 | -0.45(-7.51%) |
Aug 03, 2010 | 5.950 | 6.070 | 5.860 | 5.990 | 123,625 | +0.01(+0.17%) |
Aug 02, 2010 | 6.110 | 6.120 | 5.880 | 5.980 | 124,443 | -0.06(-0.99%) |
Jul 30, 2010 | 5.880 | 6.050 | 5.880 | 6.040 | 192,336 | +0.08(+1.34%) |
Jul 29, 2010 | 5.940 | 6.010 | 5.890 | 5.960 | 75,516 | +0.07(+1.19%) |
Jul 28, 2010 | 5.990 | 6.090 | 5.840 | 5.890 | 92,401 | -0.09(-1.51%) |
Jul 27, 2010 | 6.090 | 6.120 | 5.850 | 5.980 | 112,962 | -0.03(-0.50%) |
Jul 26, 2010 | 5.740 | 6.040 | 5.740 | 6.010 | 139,743 | +0.33(+5.81%) |
Jul 23, 2010 | 5.550 | 5.700 | 5.450 | 5.680 | 85,062 | +0.10(+1.79%) |
Jul 22, 2010 | 5.440 | 5.620 | 5.410 | 5.580 | 83,394 | +0.21(+3.91%) |
Jul 21, 2010 | 5.600 | 5.760 | 5.340 | 5.370 | 84,660 | -0.22(-3.94%) |
Jul 20, 2010 | 5.430 | 5.610 | 5.320 | 5.590 | 141,183 | +0.09(+1.64%) |
Jul 19, 2010 | 5.590 | 5.810 | 5.410 | 5.500 | 117,248 | -0.10(-1.79%) |
Jul 16, 2010 | 5.910 | 5.920 | 5.580 | 5.600 | 176,922 | -0.37(-6.20%) |
Jul 15, 2010 | 6.190 | 6.200 | 5.840 | 5.970 | 132,888 | -0.17(-2.77%) |
Jul 14, 2010 | 6.310 | 6.330 | 6.080 | 6.140 | 110,542 | -0.11(-1.76%) |
Jul 13, 2010 | 6.410 | 6.410 | 6.120 | 6.250 | 276,190 | -0.11(-1.73%) |
Jul 12, 2010 | 6.490 | 6.740 | 6.340 | 6.360 | 256,592 | -0.09(-1.40%) |
Jul 09, 2010 | 6.100 | 6.460 | 6.070 | 6.450 | 357,219 | +0.37(+6.09%) |
Jul 08, 2010 | 5.940 | 6.120 | 5.840 | 6.080 | 202,876 | +0.15(+2.53%) |
Jul 07, 2010 | 5.630 | 5.950 | 5.620 | 5.930 | 206,396 | +0.33(+5.89%) |
Jul 06, 2010 | 5.870 | 5.890 | 5.560 | 5.600 | 127,110 | -0.16(-2.78%) |
Jul 02, 2010 | 5.800 | 5.890 | 5.610 | 5.760 | 65,715 | +0.00(+0.00%) |
Jul 01, 2010 | 5.720 | 5.950 | 5.560 | 5.760 | 126,636 | +0.04(+0.70%) |
Jun 30, 2010 | 5.570 | 5.900 | 5.500 | 5.720 | 148,744 | +0.13(+2.33%) |
Jun 29, 2010 | 5.770 | 5.770 | 5.570 | 5.590 | 191,357 | -0.38(-6.37%) |
Jun 25, 2010 | 5.600 | 5.980 | 5.600 | 5.970 | 4,853,929 | +0.41(+7.37%) |
Jun 24, 2010 | 5.750 | 5.900 | 5.490 | 5.560 | 324,869 | -0.17(-2.97%) |
Jun 23, 2010 | 5.370 | 5.770 | 5.240 | 5.730 | 261,584 | +0.29(+5.33%) |
Jun 22, 2010 | 4.930 | 5.490 | 4.930 | 5.440 | 139,981 | +0.50(+10.12%) |
Jun 21, 2010 | 5.390 | 5.390 | 4.920 | 4.940 | 107,197 | -0.45(-8.35%) |
Jun 18, 2010 | 5.160 | 5.390 | 5.120 | 5.390 | 96,518 | +0.23(+4.46%) |
Jun 17, 2010 | 4.980 | 5.160 | 4.980 | 5.160 | 47,827 | +0.17(+3.41%) |
Jun 16, 2010 | 5.140 | 5.220 | 4.950 | 4.990 | 123,359 | -0.19(-3.67%) |
Jun 15, 2010 | 5.030 | 5.200 | 5.030 | 5.180 | 85,039 | +0.13(+2.57%) |
Jun 14, 2010 | 4.920 | 5.200 | 4.910 | 5.050 | 75,226 | -0.05(-0.98%) |
Jun 11, 2010 | 5.020 | 5.250 | 5.020 | 5.100 | 114,337 | +0.00(+0.00%) |
Jun 10, 2010 | 5.030 | 5.160 | 4.960 | 5.100 | 57,879 | +0.15(+3.03%) |
Jun 09, 2010 | 5.000 | 5.060 | 4.950 | 4.950 | 40,837 | +0.00(+0.00%) |
Jun 08, 2010 | 4.920 | 5.010 | 4.900 | 4.950 | 56,028 | +0.00(+0.00%) |
Jun 07, 2010 | 4.990 | 5.030 | 4.900 | 4.950 | 150,239 | -0.05(-1.00%) |
Jun 04, 2010 | 5.050 | 5.230 | 4.990 | 5.000 | 80,086 | -0.14(-2.72%) |
Jun 03, 2010 | 5.300 | 5.300 | 5.060 | 5.140 | 47,465 | -0.13(-2.47%) |
Jun 02, 2010 | 5.220 | 5.292 | 5.100 | 5.270 | 43,345 | +0.11(+2.13%) |