Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.680 | 4.850 | 4.630 | 4.730 | 228,352 | +0.04(+0.75%) |
Aug 30, 2010 | 4.830 | 4.890 | 4.650 | 4.695 | 270,653 | -0.12(-2.59%) |
Aug 27, 2010 | 4.620 | 4.850 | 4.550 | 4.820 | 320,724 | +0.27(+5.93%) |
Aug 26, 2010 | 4.680 | 4.750 | 4.540 | 4.550 | 304,625 | -0.12(-2.57%) |
Aug 25, 2010 | 4.520 | 4.690 | 4.430 | 4.670 | 526,829 | +0.09(+1.97%) |
Aug 24, 2010 | 4.720 | 4.740 | 4.530 | 4.580 | 281,130 | -0.20(-4.18%) |
Aug 23, 2010 | 4.860 | 4.950 | 4.750 | 4.780 | 237,440 | -0.03(-0.62%) |
Aug 20, 2010 | 4.910 | 5.000 | 4.780 | 4.810 | 315,051 | -0.14(-2.83%) |
Aug 19, 2010 | 5.160 | 5.160 | 4.850 | 4.950 | 487,597 | -0.23(-4.44%) |
Aug 18, 2010 | 5.150 | 5.210 | 5.060 | 5.180 | 187,748 | +0.04(+0.78%) |
Aug 17, 2010 | 5.120 | 5.170 | 5.010 | 5.140 | 290,769 | +0.06(+1.18%) |
Aug 16, 2010 | 5.070 | 5.150 | 4.980 | 5.080 | 429,275 | +0.10(+2.01%) |
Aug 13, 2010 | 5.090 | 5.160 | 4.930 | 4.980 | 494,591 | -0.14(-2.73%) |
Aug 12, 2010 | 5.010 | 5.240 | 5.010 | 5.120 | 323,635 | +0.07(+1.39%) |
Aug 11, 2010 | 5.400 | 5.400 | 5.010 | 5.050 | 616,608 | -0.47(-8.51%) |
Aug 10, 2010 | 5.500 | 5.620 | 5.340 | 5.520 | 367,091 | -0.02(-0.36%) |
Aug 09, 2010 | 5.710 | 5.710 | 5.520 | 5.540 | 327,122 | -0.15(-2.64%) |
Aug 06, 2010 | 5.770 | 5.920 | 5.500 | 5.690 | 369,416 | -0.15(-2.57%) |
Aug 05, 2010 | 6.100 | 6.120 | 5.800 | 5.840 | 395,525 | -0.34(-5.50%) |
Aug 04, 2010 | 6.100 | 6.240 | 6.050 | 6.180 | 223,414 | +0.13(+2.15%) |
Aug 03, 2010 | 5.990 | 6.100 | 5.900 | 6.050 | 217,721 | +0.06(+1.00%) |
Aug 02, 2010 | 6.050 | 6.100 | 5.970 | 5.990 | 309,285 | +0.02(+0.34%) |
Jul 30, 2010 | 5.730 | 6.000 | 5.540 | 5.970 | 364,717 | +0.18(+3.11%) |
Jul 29, 2010 | 5.850 | 5.870 | 5.570 | 5.790 | 150,939 | +0.08(+1.40%) |
Jul 28, 2010 | 5.960 | 5.990 | 5.690 | 5.710 | 187,247 | -0.28(-4.67%) |
Jul 27, 2010 | 6.020 | 6.080 | 5.890 | 5.990 | 177,325 | +0.02(+0.34%) |
Jul 26, 2010 | 5.830 | 6.020 | 5.590 | 5.970 | 297,659 | +0.17(+2.93%) |
Jul 23, 2010 | 5.520 | 5.830 | 5.450 | 5.800 | 358,403 | +0.24(+4.32%) |
Jul 22, 2010 | 5.410 | 5.650 | 5.370 | 5.560 | 285,728 | +0.21(+3.93%) |
Jul 21, 2010 | 5.720 | 5.720 | 5.320 | 5.350 | 324,334 | -0.34(-5.98%) |
Jul 20, 2010 | 5.250 | 5.740 | 5.100 | 5.690 | 380,091 | +0.31(+5.76%) |
Jul 19, 2010 | 5.530 | 5.530 | 5.000 | 5.380 | 564,561 | -0.16(-2.89%) |
Jul 16, 2010 | 5.860 | 5.860 | 5.360 | 5.540 | 739,786 | -0.41(-6.89%) |
Jul 15, 2010 | 6.100 | 6.100 | 5.790 | 5.950 | 298,937 | -0.16(-2.62%) |
Jul 14, 2010 | 6.070 | 6.200 | 6.000 | 6.110 | 217,167 | -0.01(-0.16%) |
Jul 13, 2010 | 5.900 | 6.190 | 5.700 | 6.120 | 391,529 | +0.30(+5.15%) |
Jul 12, 2010 | 5.920 | 6.000 | 5.690 | 5.820 | 217,618 | -0.11(-1.85%) |
Jul 09, 2010 | 5.820 | 5.950 | 5.650 | 5.930 | 214,885 | +0.08(+1.37%) |
Jul 08, 2010 | 5.960 | 5.960 | 5.710 | 5.850 | 236,609 | +0.16(+2.81%) |
Jul 07, 2010 | 5.470 | 5.820 | 5.250 | 5.690 | 380,695 | +0.27(+4.98%) |
Jul 06, 2010 | 5.760 | 5.910 | 5.380 | 5.420 | 439,713 | -0.27(-4.75%) |
Jul 02, 2010 | 5.760 | 5.920 | 5.610 | 5.690 | 339,722 | -0.06(-1.04%) |
Jul 01, 2010 | 5.910 | 5.910 | 5.430 | 5.750 | 521,682 | -0.16(-2.71%) |
Jun 30, 2010 | 5.980 | 6.260 | 5.850 | 5.910 | 331,320 | -0.09(-1.50%) |
Jun 29, 2010 | 6.240 | 6.350 | 5.940 | 6.000 | 409,969 | +0.11(+1.87%) |
Jun 25, 2010 | 5.850 | 5.980 | 5.810 | 5.890 | 657,460 | +0.07(+1.20%) |
Jun 24, 2010 | 5.950 | 6.030 | 5.810 | 5.820 | 343,279 | -0.14(-2.35%) |
Jun 23, 2010 | 5.990 | 6.100 | 5.790 | 5.960 | 657,471 | -0.16(-2.61%) |
Jun 22, 2010 | 6.150 | 6.470 | 6.100 | 6.120 | 385,570 | -0.27(-4.23%) |
Jun 21, 2010 | 6.630 | 6.875 | 6.300 | 6.390 | 393,231 | -0.14(-2.14%) |
Jun 18, 2010 | 6.610 | 6.718 | 6.500 | 6.530 | 295,091 | -0.04(-0.61%) |
Jun 17, 2010 | 6.590 | 6.650 | 6.500 | 6.570 | 201,674 | -0.02(-0.30%) |
Jun 16, 2010 | 6.380 | 6.600 | 6.300 | 6.590 | 300,127 | +0.12(+1.85%) |
Jun 15, 2010 | 6.450 | 6.530 | 6.250 | 6.470 | 254,780 | +0.06(+0.94%) |
Jun 14, 2010 | 6.630 | 6.630 | 6.365 | 6.410 | 303,182 | +0.03(+0.47%) |
Jun 11, 2010 | 6.230 | 6.420 | 6.180 | 6.380 | 207,289 | +0.12(+1.92%) |
Jun 10, 2010 | 6.230 | 6.380 | 6.110 | 6.260 | 325,704 | +0.16(+2.62%) |
Jun 09, 2010 | 6.150 | 6.410 | 6.000 | 6.100 | 709,950 | +0.03(+0.49%) |
Jun 08, 2010 | 6.270 | 6.400 | 5.880 | 6.070 | 513,869 | -0.20(-3.19%) |
Jun 07, 2010 | 6.760 | 6.920 | 6.250 | 6.270 | 617,568 | -0.49(-7.25%) |
Jun 04, 2010 | 6.860 | 7.070 | 6.700 | 6.760 | 521,839 | -0.29(-4.11%) |
Jun 03, 2010 | 6.970 | 7.070 | 6.800 | 7.050 | 339,870 | +0.04(+0.57%) |
Jun 02, 2010 | 6.770 | 7.060 | 6.750 | 7.010 | 429,568 | +0.25(+3.62%) |