Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.713 | 5.020 | 4.577 | 4.739 | 12,085 | +0.18(+3.93%) |
Aug 30, 2010 | 4.543 | 4.722 | 4.415 | 4.560 | 449,520 | +0.05(+1.13%) |
Aug 27, 2010 | 4.509 | 4.517 | 4.261 | 4.509 | 302,459 | +0.16(+3.73%) |
Aug 26, 2010 | 4.449 | 4.550 | 4.236 | 4.347 | 603,541 | -0.07(-1.54%) |
Aug 25, 2010 | 4.381 | 4.475 | 4.313 | 4.415 | 603 | +0.01(+0.19%) |
Aug 24, 2010 | 4.585 | 4.628 | 4.304 | 4.406 | 2,449 | -0.32(-6.85%) |
Aug 23, 2010 | 5.063 | 5.267 | 4.705 | 4.730 | 700,061 | -0.28(-5.61%) |
Aug 20, 2010 | 5.369 | 5.369 | 4.892 | 5.011 | 938,201 | -0.42(-7.69%) |
Aug 19, 2010 | 5.625 | 5.651 | 5.301 | 5.429 | 911 | -0.25(-4.35%) |
Aug 18, 2010 | 5.787 | 5.830 | 5.557 | 5.676 | 9,361 | -0.10(-1.77%) |
Aug 17, 2010 | 5.608 | 5.847 | 5.540 | 5.779 | 1,453 | +0.26(+4.63%) |
Aug 16, 2010 | 5.540 | 5.659 | 5.386 | 5.523 | 385,205 | -0.20(-3.57%) |
Aug 13, 2010 | 5.727 | 5.855 | 5.659 | 5.727 | 117,469 | -0.09(-1.61%) |
Aug 12, 2010 | 5.847 | 5.932 | 5.668 | 5.821 | 340,769 | -0.19(-3.12%) |
Aug 11, 2010 | 6.443 | 6.443 | 5.992 | 6.009 | 221,873 | -0.52(-7.96%) |
Aug 10, 2010 | 6.810 | 6.852 | 6.401 | 6.529 | 1,125 | -0.38(-5.55%) |
Aug 09, 2010 | 7.083 | 7.108 | 6.887 | 6.912 | 94,820 | -0.07(-0.98%) |
Aug 06, 2010 | 6.980 | 6.989 | 6.784 | 6.980 | 139,936 | +0.02(+0.24%) |
Aug 05, 2010 | 7.151 | 7.217 | 6.895 | 6.963 | 198,423 | -0.29(-4.00%) |
Aug 04, 2010 | 7.236 | 7.441 | 7.142 | 7.253 | 287,780 | +0.03(+0.47%) |
Aug 03, 2010 | 7.389 | 7.492 | 7.202 | 7.219 | 142,159 | -0.19(-2.53%) |
Aug 02, 2010 | 7.330 | 7.449 | 7.168 | 7.406 | 180,046 | +0.26(+3.70%) |
Jul 30, 2010 | 7.142 | 7.364 | 7.048 | 7.142 | 176,955 | -0.20(-2.78%) |
Jul 29, 2010 | 7.398 | 7.526 | 7.159 | 7.347 | 225,397 | -0.01(-0.12%) |
Jul 28, 2010 | 7.355 | 7.747 | 7.262 | 7.355 | 977 | -0.39(-5.06%) |
Jul 27, 2010 | 7.756 | 7.977 | 7.620 | 7.747 | 345,578 | +0.09(+1.11%) |
Jul 26, 2010 | 7.355 | 7.679 | 7.330 | 7.662 | 403,455 | +0.36(+4.90%) |
Jul 23, 2010 | 6.861 | 7.330 | 6.810 | 7.304 | 257,353 | +0.43(+6.20%) |
Jul 22, 2010 | 6.818 | 6.938 | 6.708 | 6.878 | 189,571 | +0.14(+2.15%) |
Jul 21, 2010 | 6.938 | 7.040 | 6.682 | 6.733 | 237,805 | -0.18(-2.59%) |
Jul 20, 2010 | 6.972 | 7.031 | 6.716 | 6.912 | 439,384 | -0.14(-1.93%) |
Jul 19, 2010 | 7.057 | 7.066 | 6.904 | 7.048 | 230,712 | +0.08(+1.10%) |
Jul 16, 2010 | 6.972 | 7.423 | 6.946 | 6.972 | 296,522 | -0.50(-6.73%) |
Jul 15, 2010 | 7.833 | 7.858 | 7.364 | 7.475 | 231,067 | -0.37(-4.67%) |
Jul 14, 2010 | 7.969 | 7.995 | 7.781 | 7.841 | 91,203 | -0.15(-1.92%) |
Jul 13, 2010 | 7.995 | 8.012 | 7.713 | 7.995 | 2,390 | +0.20(+2.51%) |
Jul 12, 2010 | 7.688 | 7.858 | 7.560 | 7.798 | 149,064 | +0.07(+0.88%) |
Jul 09, 2010 | 7.730 | 7.739 | 7.509 | 7.730 | 113,622 | +0.20(+2.60%) |
Jul 08, 2010 | 7.534 | 7.543 | 7.313 | 7.534 | 726 | +0.26(+3.63%) |
Jul 07, 2010 | 7.253 | 7.287 | 7.100 | 7.270 | 397,936 | +0.07(+0.95%) |
Jul 06, 2010 | 7.202 | 7.628 | 7.125 | 7.202 | 1,222 | -0.14(-1.97%) |
Jul 02, 2010 | 7.347 | 7.551 | 7.066 | 7.347 | 237,525 | -0.15(-2.05%) |
Jul 01, 2010 | 7.543 | 7.713 | 7.253 | 7.500 | 567,907 | -0.02(-0.23%) |
Jun 30, 2010 | 7.517 | 8.088 | 7.466 | 7.517 | 3,208 | -0.45(-5.67%) |
Jun 29, 2010 | 8.489 | 8.497 | 7.867 | 7.969 | 689,558 | -0.83(-9.40%) |
Jun 25, 2010 | 8.796 | 9.111 | 8.480 | 8.796 | 3,119,734 | +0.01(+0.10%) |
Jun 24, 2010 | 8.506 | 8.821 | 8.361 | 8.787 | 631,436 | +0.24(+2.79%) |
Jun 23, 2010 | 8.412 | 8.693 | 8.242 | 8.549 | 354,877 | +0.14(+1.72%) |
Jun 22, 2010 | 8.591 | 8.838 | 8.301 | 8.404 | 277,448 | -0.24(-2.76%) |
Jun 21, 2010 | 9.000 | 9.094 | 8.617 | 8.642 | 220,406 | -0.34(-3.80%) |
Jun 18, 2010 | 8.983 | 9.316 | 8.941 | 8.983 | 302,768 | -0.20(-2.14%) |
Jun 17, 2010 | 9.256 | 9.264 | 8.840 | 9.179 | 411,731 | -0.10(-1.10%) |
Jun 16, 2010 | 9.273 | 9.341 | 9.060 | 9.281 | 241,955 | +0.00(+0.00%) |
Jun 15, 2010 | 8.583 | 9.290 | 8.472 | 9.281 | 453,608 | +0.66(+7.61%) |
Jun 14, 2010 | 8.796 | 8.864 | 8.463 | 8.625 | 453,692 | -0.10(-1.17%) |
Jun 11, 2010 | 8.821 | 9.111 | 8.523 | 8.727 | 488,842 | -0.25(-2.75%) |
Jun 10, 2010 | 9.111 | 9.401 | 8.906 | 8.975 | 215,130 | -0.07(-0.75%) |
Jun 09, 2010 | 8.762 | 9.273 | 8.762 | 9.043 | 263,121 | +0.30(+3.41%) |
Jun 08, 2010 | 9.188 | 9.188 | 8.600 | 8.745 | 360,507 | -0.38(-4.20%) |
Jun 07, 2010 | 10.19 | 10.19 | 9.103 | 9.128 | 284,983 | -0.97(-9.62%) |
Jun 04, 2010 | 10.10 | 10.64 | 10.07 | 10.10 | 233,208 | -0.64(-5.95%) |
Jun 03, 2010 | 10.59 | 10.78 | 10.56 | 10.74 | 379,855 | +0.14(+1.36%) |
Jun 02, 2010 | 10.48 | 10.66 | 10.36 | 10.59 | 913,575 | +0.18(+1.72%) |