Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.615 | 4.885 | 4.606 | 4.721 | 428,756 | +0.09(+1.87%) |
Aug 30, 2010 | 4.769 | 4.818 | 4.634 | 4.634 | 274,958 | -0.14(-3.02%) |
Aug 27, 2010 | 4.712 | 4.789 | 4.548 | 4.779 | 649,424 | +0.13(+2.69%) |
Aug 26, 2010 | 4.760 | 4.875 | 4.538 | 4.654 | 619,694 | -0.08(-1.63%) |
Aug 25, 2010 | 4.644 | 4.769 | 4.519 | 4.731 | 593,025 | +0.08(+1.66%) |
Aug 24, 2010 | 4.818 | 4.837 | 4.644 | 4.654 | 754,821 | -0.19(-3.98%) |
Aug 23, 2010 | 5.039 | 5.116 | 4.846 | 4.846 | 351,418 | -0.16(-3.27%) |
Aug 20, 2010 | 4.981 | 5.068 | 4.895 | 5.010 | 332,620 | +0.03(+0.58%) |
Aug 19, 2010 | 5.068 | 5.164 | 4.981 | 4.981 | 390,720 | -0.12(-2.27%) |
Aug 18, 2010 | 5.299 | 5.319 | 5.087 | 5.097 | 350,317 | -0.19(-3.64%) |
Aug 17, 2010 | 5.126 | 5.309 | 5.049 | 5.290 | 364,031 | +0.23(+4.57%) |
Aug 16, 2010 | 4.924 | 5.107 | 4.924 | 5.058 | 319,129 | +0.10(+1.94%) |
Aug 13, 2010 | 5.347 | 5.367 | 4.952 | 4.962 | 495,552 | -0.28(-5.33%) |
Aug 12, 2010 | 4.779 | 5.357 | 4.769 | 5.242 | 950,487 | +0.43(+9.02%) |
Aug 11, 2010 | 5.116 | 5.145 | 4.769 | 4.808 | 1,165,773 | -0.42(-8.10%) |
Aug 10, 2010 | 5.376 | 5.425 | 5.203 | 5.232 | 383,420 | -0.18(-3.38%) |
Aug 09, 2010 | 5.492 | 5.521 | 5.396 | 5.415 | 316,978 | -0.02(-0.35%) |
Aug 06, 2010 | 5.521 | 5.530 | 5.357 | 5.434 | 434,120 | -0.06(-1.05%) |
Aug 05, 2010 | 5.550 | 5.598 | 5.425 | 5.492 | 492,126 | -0.11(-1.89%) |
Aug 04, 2010 | 5.550 | 5.704 | 5.521 | 5.598 | 544,952 | +0.07(+1.22%) |
Aug 03, 2010 | 5.665 | 5.665 | 5.482 | 5.531 | 622,706 | -0.14(-2.55%) |
Aug 02, 2010 | 5.829 | 5.877 | 5.665 | 5.675 | 737,271 | -0.11(-1.83%) |
Jul 30, 2010 | 5.598 | 5.781 | 5.598 | 5.781 | 680,637 | +0.13(+2.21%) |
Jul 29, 2010 | 5.656 | 5.733 | 5.502 | 5.656 | 684,504 | +0.03(+0.51%) |
Jul 28, 2010 | 5.781 | 5.897 | 5.617 | 5.627 | 657,519 | -0.15(-2.67%) |
Jul 27, 2010 | 5.926 | 5.926 | 5.752 | 5.781 | 550,393 | -0.10(-1.64%) |
Jul 26, 2010 | 5.810 | 5.974 | 5.752 | 5.877 | 599,534 | +0.11(+1.84%) |
Jul 23, 2010 | 5.685 | 5.849 | 5.627 | 5.771 | 700,981 | +0.06(+1.01%) |
Jul 22, 2010 | 5.617 | 5.829 | 5.608 | 5.714 | 868,439 | +0.18(+3.31%) |
Jul 21, 2010 | 5.781 | 5.858 | 5.531 | 5.531 | 460,130 | -0.24(-4.17%) |
Jul 20, 2010 | 5.453 | 5.771 | 5.357 | 5.771 | 637,995 | +0.24(+4.36%) |
Jul 19, 2010 | 5.473 | 5.540 | 5.222 | 5.531 | 482,645 | +0.06(+1.06%) |
Jul 16, 2010 | 5.550 | 5.829 | 5.473 | 5.473 | 533,839 | -0.10(-1.73%) |
Jul 15, 2010 | 5.588 | 5.608 | 5.362 | 5.569 | 513,233 | +0.00(+0.00%) |
Jul 14, 2010 | 5.588 | 5.646 | 5.405 | 5.569 | 444,484 | -0.02(-0.35%) |
Jul 13, 2010 | 5.579 | 5.690 | 5.521 | 5.588 | 497,788 | +0.10(+1.75%) |
Jul 12, 2010 | 5.685 | 5.685 | 5.473 | 5.492 | 359,133 | -0.19(-3.39%) |
Jul 09, 2010 | 5.386 | 5.723 | 5.290 | 5.685 | 784,470 | +0.34(+6.31%) |
Jul 08, 2010 | 5.261 | 5.415 | 5.193 | 5.347 | 985,307 | +0.15(+2.97%) |
Jul 07, 2010 | 5.030 | 5.213 | 5.020 | 5.193 | 846,887 | +0.20(+4.05%) |
Jul 06, 2010 | 5.164 | 5.299 | 4.962 | 4.991 | 729,804 | -0.08(-1.52%) |
Jul 02, 2010 | 5.097 | 5.203 | 4.972 | 5.068 | 585,722 | +0.02(+0.38%) |
Jul 01, 2010 | 5.010 | 5.116 | 4.895 | 5.049 | 621,645 | +0.07(+1.35%) |
Jun 30, 2010 | 5.020 | 5.213 | 4.972 | 4.981 | 423,921 | -0.06(-1.15%) |
Jun 29, 2010 | 5.145 | 5.251 | 4.981 | 5.039 | 662,981 | -0.23(-4.39%) |
Jun 25, 2010 | 5.136 | 5.328 | 5.068 | 5.270 | 2,899,985 | +0.14(+2.82%) |
Jun 24, 2010 | 5.328 | 5.347 | 5.116 | 5.126 | 855,229 | -0.24(-4.49%) |
Jun 23, 2010 | 5.637 | 5.714 | 5.338 | 5.367 | 729,557 | -0.25(-4.46%) |
Jun 22, 2010 | 5.964 | 6.099 | 5.550 | 5.617 | 972,945 | -0.31(-5.20%) |
Jun 21, 2010 | 6.176 | 6.292 | 5.897 | 5.926 | 307,245 | -0.18(-3.00%) |
Jun 18, 2010 | 6.051 | 6.138 | 6.012 | 6.109 | 823,497 | +0.10(+1.60%) |
Jun 17, 2010 | 6.147 | 6.147 | 5.868 | 6.012 | 719,316 | -0.10(-1.58%) |
Jun 16, 2010 | 6.696 | 6.735 | 6.099 | 6.109 | 1,357,943 | -0.66(-9.69%) |
Jun 15, 2010 | 6.725 | 6.860 | 6.687 | 6.764 | 520,580 | +0.07(+1.01%) |
Jun 14, 2010 | 6.745 | 6.851 | 6.388 | 6.696 | 810,863 | +0.12(+1.76%) |
Jun 11, 2010 | 6.465 | 6.610 | 6.407 | 6.581 | 765,777 | +0.03(+0.44%) |
Jun 10, 2010 | 6.610 | 6.648 | 6.465 | 6.552 | 409,055 | +0.08(+1.19%) |
Jun 09, 2010 | 6.523 | 6.610 | 6.436 | 6.475 | 367,259 | +0.03(+0.45%) |
Jun 08, 2010 | 6.436 | 6.562 | 6.263 | 6.446 | 560,788 | +0.02(+0.30%) |
Jun 07, 2010 | 6.619 | 6.735 | 6.407 | 6.427 | 942,444 | -0.18(-2.77%) |
Jun 04, 2010 | 6.783 | 6.889 | 6.600 | 6.610 | 657,379 | -0.34(-4.85%) |
Jun 03, 2010 | 7.043 | 7.053 | 6.841 | 6.947 | 492,633 | -0.03(-0.41%) |
Jun 02, 2010 | 6.764 | 7.034 | 6.764 | 6.976 | 903,342 | +0.20(+2.99%) |