Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.630 | 4.660 | 4.430 | 4.430 | 464,083 | -0.22(-4.73%) |
Aug 30, 2010 | 4.960 | 4.980 | 4.620 | 4.650 | 516,084 | -0.21(-4.32%) |
Aug 27, 2010 | 4.860 | 4.900 | 4.600 | 4.860 | 845,528 | +0.31(+6.81%) |
Aug 26, 2010 | 4.380 | 4.650 | 4.350 | 4.550 | 723 | +0.21(+4.84%) |
Aug 25, 2010 | 4.165 | 4.360 | 4.140 | 4.340 | 716 | +0.15(+3.58%) |
Aug 24, 2010 | 4.320 | 4.340 | 4.140 | 4.190 | 2,909 | -0.21(-4.77%) |
Aug 23, 2010 | 4.470 | 4.520 | 4.310 | 4.400 | 533,064 | -0.04(-0.90%) |
Aug 20, 2010 | 4.550 | 4.570 | 4.300 | 4.440 | 566,362 | -0.14(-3.06%) |
Aug 19, 2010 | 4.890 | 4.930 | 4.570 | 4.580 | 1,082 | -0.32(-6.53%) |
Aug 18, 2010 | 4.930 | 5.050 | 4.810 | 4.900 | 11,089 | -0.02(-0.41%) |
Aug 17, 2010 | 4.790 | 4.940 | 4.755 | 4.920 | 1,726 | +0.23(+4.90%) |
Aug 16, 2010 | 4.890 | 4.920 | 4.640 | 4.690 | 412,940 | -0.22(-4.48%) |
Aug 13, 2010 | 4.910 | 5.150 | 4.890 | 4.910 | 534,534 | -0.24(-4.66%) |
Aug 12, 2010 | 5.260 | 5.510 | 5.060 | 5.150 | 426,597 | -0.19(-3.56%) |
Aug 11, 2010 | 5.630 | 5.660 | 5.310 | 5.340 | 378,798 | -0.40(-6.97%) |
Aug 10, 2010 | 5.780 | 5.970 | 5.600 | 5.740 | 1,337 | -0.06(-1.03%) |
Aug 09, 2010 | 5.710 | 5.880 | 5.640 | 5.800 | 374,955 | +0.17(+3.02%) |
Aug 06, 2010 | 5.630 | 5.760 | 5.510 | 5.630 | 280,512 | -0.15(-2.60%) |
Aug 05, 2010 | 5.850 | 5.870 | 5.740 | 5.780 | 284,218 | -0.07(-1.20%) |
Aug 04, 2010 | 5.870 | 6.010 | 5.800 | 5.850 | 248,502 | -0.04(-0.68%) |
Aug 03, 2010 | 5.950 | 5.980 | 5.630 | 5.890 | 610,333 | -0.12(-2.00%) |
Aug 02, 2010 | 6.180 | 6.270 | 5.910 | 6.010 | 467,248 | -0.01(-0.17%) |
Jul 30, 2010 | 6.020 | 6.410 | 6.010 | 6.020 | 368,244 | -0.47(-7.24%) |
Jul 29, 2010 | 7.230 | 7.230 | 6.360 | 6.490 | 454,123 | -0.25(-3.71%) |
Jul 28, 2010 | 7.000 | 7.060 | 6.680 | 6.740 | 5,000 | -0.26(-3.71%) |
Jul 27, 2010 | 7.220 | 7.300 | 6.960 | 7.000 | 258,120 | -0.12(-1.69%) |
Jul 26, 2010 | 7.120 | 7.170 | 6.950 | 7.120 | 225,204 | +0.05(+0.71%) |
Jul 23, 2010 | 6.780 | 7.090 | 6.750 | 7.070 | 155,575 | +0.23(+3.36%) |
Jul 22, 2010 | 6.580 | 6.840 | 6.570 | 6.840 | 375,733 | +0.36(+5.56%) |
Jul 21, 2010 | 6.590 | 6.670 | 6.420 | 6.480 | 241,330 | -0.06(-0.92%) |
Jul 20, 2010 | 6.610 | 6.630 | 6.350 | 6.540 | 304,575 | -0.18(-2.68%) |
Jul 19, 2010 | 6.840 | 6.890 | 6.520 | 6.720 | 218,991 | -0.11(-1.61%) |
Jul 16, 2010 | 6.830 | 7.210 | 6.820 | 6.830 | 220,491 | -0.37(-5.14%) |
Jul 15, 2010 | 7.250 | 7.250 | 6.990 | 7.200 | 104,963 | -0.02(-0.28%) |
Jul 14, 2010 | 7.340 | 7.450 | 7.170 | 7.220 | 106,310 | -0.19(-2.56%) |
Jul 13, 2010 | 7.410 | 7.430 | 7.130 | 7.410 | 2,839 | +0.24(+3.35%) |
Jul 12, 2010 | 7.320 | 7.340 | 7.030 | 7.170 | 98,741 | -0.15(-2.05%) |
Jul 09, 2010 | 7.320 | 7.320 | 7.160 | 7.320 | 185,433 | +0.02(+0.27%) |
Jul 08, 2010 | 7.300 | 7.310 | 7.090 | 7.300 | 863 | +0.22(+3.11%) |
Jul 07, 2010 | 7.080 | 7.090 | 6.700 | 7.080 | 312,191 | +0.37(+5.51%) |
Jul 06, 2010 | 6.710 | 7.180 | 6.680 | 6.710 | 1,792 | -0.24(-3.45%) |
Jul 02, 2010 | 6.950 | 7.200 | 6.860 | 6.950 | 232,002 | -0.16(-2.25%) |
Jul 01, 2010 | 7.550 | 7.550 | 7.050 | 7.110 | 342,260 | -0.37(-4.95%) |
Jun 30, 2010 | 7.480 | 7.880 | 7.430 | 7.480 | 2,278 | -0.28(-3.61%) |
Jun 29, 2010 | 7.800 | 7.830 | 7.623 | 7.760 | 327,640 | -0.38(-4.67%) |
Jun 25, 2010 | 8.140 | 8.350 | 7.640 | 8.140 | 1,125,957 | +0.47(+6.13%) |
Jun 24, 2010 | 7.670 | 7.880 | 7.530 | 7.670 | 171 | -0.08(-1.03%) |
Jun 23, 2010 | 7.700 | 7.890 | 7.565 | 7.750 | 177,050 | +0.05(+0.65%) |
Jun 22, 2010 | 7.700 | 8.090 | 7.670 | 7.700 | 836 | -0.17(-2.16%) |
Jun 21, 2010 | 7.850 | 7.982 | 7.740 | 7.870 | 197,389 | +0.19(+2.47%) |
Jun 18, 2010 | 7.680 | 7.780 | 7.630 | 7.680 | 192,089 | -0.01(-0.13%) |
Jun 17, 2010 | 7.690 | 7.950 | 7.600 | 7.690 | 316,887 | -0.15(-1.91%) |
Jun 16, 2010 | 7.900 | 7.975 | 7.780 | 7.840 | 149,374 | -0.15(-1.88%) |
Jun 15, 2010 | 7.990 | 8.070 | 7.840 | 7.990 | 1,454 | +0.05(+0.63%) |
Jun 14, 2010 | 8.050 | 8.080 | 7.900 | 7.940 | 195,687 | +0.02(+0.25%) |
Jun 11, 2010 | 7.780 | 7.950 | 7.680 | 7.920 | 183,289 | +0.03(+0.38%) |
Jun 10, 2010 | 7.890 | 7.940 | 7.580 | 7.890 | 1,351 | +0.32(+4.23%) |
Jun 09, 2010 | 7.500 | 7.830 | 7.325 | 7.570 | 228,749 | +0.21(+2.85%) |
Jun 08, 2010 | 7.760 | 7.800 | 7.320 | 7.360 | 461,529 | -0.37(-4.79%) |
Jun 07, 2010 | 8.150 | 8.270 | 7.700 | 7.730 | 300,940 | -0.39(-4.80%) |
Jun 04, 2010 | 8.120 | 8.670 | 8.080 | 8.120 | 199,771 | -0.64(-7.31%) |
Jun 03, 2010 | 8.760 | 8.810 | 8.500 | 8.760 | 185,740 | +0.10(+1.15%) |
Jun 02, 2010 | 8.660 | 8.690 | 8.100 | 8.660 | 264,792 | +0.50(+6.13%) |