Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.376 | 7.560 | 7.240 | 7.471 | 1,645 | +0.14(+1.86%) |
Aug 30, 2010 | 7.196 | 7.529 | 7.196 | 7.334 | 77,440 | +0.16(+2.20%) |
Aug 27, 2010 | 7.176 | 7.288 | 7.038 | 7.176 | 35,787 | +0.15(+2.15%) |
Aug 26, 2010 | 7.393 | 7.522 | 6.967 | 7.026 | 96,465 | -0.44(-5.86%) |
Aug 25, 2010 | 7.130 | 7.488 | 6.992 | 7.463 | 63,096 | +0.25(+3.40%) |
Aug 24, 2010 | 7.653 | 7.653 | 7.218 | 7.218 | 119,456 | -0.63(-8.00%) |
Aug 23, 2010 | 8.528 | 8.594 | 7.707 | 7.845 | 773,712 | -0.75(-8.71%) |
Aug 20, 2010 | 8.509 | 8.628 | 8.472 | 8.594 | 65,486 | +0.04(+0.49%) |
Aug 19, 2010 | 8.713 | 8.727 | 8.141 | 8.551 | 265,806 | -0.33(-3.72%) |
Aug 18, 2010 | 8.946 | 8.951 | 8.837 | 8.882 | 37,120 | +0.00(+0.04%) |
Aug 17, 2010 | 8.742 | 8.956 | 8.742 | 8.878 | 75,268 | +0.11(+1.25%) |
Aug 16, 2010 | 8.893 | 8.946 | 8.654 | 8.769 | 63,804 | +0.04(+0.47%) |
Aug 13, 2010 | 8.727 | 8.953 | 8.533 | 8.727 | 67,132 | -0.17(-1.91%) |
Aug 12, 2010 | 8.691 | 8.966 | 8.416 | 8.898 | 115,416 | -0.03(-0.30%) |
Aug 11, 2010 | 8.873 | 8.929 | 8.533 | 8.924 | 94,561 | +0.73(+8.93%) |
Aug 10, 2010 | 8.193 | 10.57 | 8.022 | 8.193 | 411 | -0.11(-1.35%) |
Aug 09, 2010 | 8.112 | 8.676 | 8.112 | 8.304 | 170,689 | +0.22(+2.77%) |
Aug 06, 2010 | 8.081 | 8.241 | 7.684 | 8.081 | 139,690 | +0.25(+3.17%) |
Aug 05, 2010 | 7.512 | 8.265 | 7.475 | 7.833 | 239,158 | +0.47(+6.34%) |
Aug 04, 2010 | 7.033 | 8.241 | 7.033 | 7.366 | 354,978 | +0.58(+8.60%) |
Aug 03, 2010 | 6.882 | 6.992 | 6.690 | 6.783 | 1,234 | -0.05(-0.71%) |
Aug 02, 2010 | 5.774 | 15.39 | 5.708 | 6.831 | 384,336 | +1.16(+20.55%) |
Jul 30, 2010 | 5.667 | 5.834 | 5.618 | 5.667 | 27,214 | -0.10(-1.74%) |
Jul 29, 2010 | 5.591 | 5.832 | 5.569 | 5.767 | 15,697 | +0.14(+2.48%) |
Jul 28, 2010 | 5.582 | 5.628 | 5.548 | 5.628 | 24,356 | +0.04(+0.65%) |
Jul 27, 2010 | 5.448 | 5.810 | 5.448 | 5.591 | 110,027 | +0.24(+4.55%) |
Jul 26, 2010 | 5.287 | 5.421 | 5.280 | 5.348 | 47,901 | +0.14(+2.71%) |
Jul 23, 2010 | 5.100 | 5.275 | 5.100 | 5.207 | 27,107 | +0.13(+2.64%) |
Jul 22, 2010 | 4.935 | 5.103 | 4.913 | 5.074 | 9,563 | +0.17(+3.47%) |
Jul 21, 2010 | 4.889 | 4.933 | 4.889 | 4.903 | 5,347 | -0.03(-0.69%) |
Jul 20, 2010 | 4.899 | 4.967 | 4.862 | 4.937 | 10,596 | +0.07(+1.35%) |
Jul 19, 2010 | 4.857 | 4.872 | 4.801 | 4.872 | 14,611 | +0.04(+0.91%) |
Jul 16, 2010 | 4.828 | 4.860 | 4.828 | 4.828 | 822 | -0.05(-1.00%) |
Jul 15, 2010 | 4.903 | 4.913 | 4.816 | 4.877 | 9,214 | -0.02(-0.45%) |
Jul 14, 2010 | 4.881 | 4.899 | 4.881 | 4.899 | 3,702 | +0.09(+1.90%) |
Jul 13, 2010 | 4.801 | 4.872 | 4.792 | 4.807 | 16,219 | +0.04(+0.78%) |
Jul 12, 2010 | 4.723 | 4.794 | 4.706 | 4.770 | 6,375 | +0.07(+1.45%) |
Jul 09, 2010 | 4.702 | 4.702 | 4.680 | 4.702 | 23,858 | +0.03(+0.62%) |
Jul 08, 2010 | 4.750 | 4.755 | 4.672 | 4.672 | 4,372 | -0.07(-1.49%) |
Jul 07, 2010 | 4.514 | 4.743 | 4.488 | 4.743 | 34,870 | +0.29(+6.44%) |
Jul 06, 2010 | 4.485 | 4.536 | 4.394 | 4.456 | 48,851 | +0.04(+0.99%) |
Jul 02, 2010 | 4.412 | 4.675 | 4.378 | 4.412 | 32,743 | -0.26(-5.62%) |
Jul 01, 2010 | 4.740 | 4.740 | 4.619 | 4.675 | 16,153 | -0.07(-1.38%) |
Jun 30, 2010 | 4.677 | 4.740 | 4.592 | 4.740 | 22,764 | +0.13(+2.77%) |
Jun 29, 2010 | 4.675 | 4.740 | 4.613 | 4.613 | 6,659 | +0.05(+1.19%) |
Jun 25, 2010 | 4.558 | 4.558 | 4.478 | 4.558 | 11,517 | -0.01(-0.21%) |
Jun 24, 2010 | 4.862 | 4.862 | 4.546 | 4.568 | 32,854 | -0.28(-5.86%) |
Jun 23, 2010 | 4.862 | 4.886 | 4.840 | 4.852 | 19,876 | -0.07(-1.43%) |
Jun 22, 2010 | 4.862 | 4.923 | 4.804 | 4.923 | 29,411 | +0.10(+2.12%) |
Jun 21, 2010 | 4.643 | 4.959 | 4.631 | 4.821 | 36,840 | +0.27(+5.93%) |
Jun 18, 2010 | 4.551 | 4.573 | 4.497 | 4.551 | 9,843 | -0.05(-1.00%) |
Jun 17, 2010 | 4.597 | 4.597 | 4.597 | 4.597 | 822 | +0.03(+0.64%) |
Jun 16, 2010 | 4.534 | 4.568 | 4.524 | 4.568 | 7,071 | +0.05(+1.08%) |
Jun 15, 2010 | 4.582 | 4.582 | 4.497 | 4.519 | 17,716 | -0.00(-0.05%) |
Jun 14, 2010 | 4.617 | 4.617 | 4.500 | 4.522 | 11,929 | -0.04(-0.80%) |
Jun 11, 2010 | 4.595 | 4.619 | 4.517 | 4.558 | 17,149 | -0.04(-0.79%) |
Jun 10, 2010 | 4.595 | 4.595 | 4.495 | 4.595 | 16,865 | +0.07(+1.45%) |
Jun 09, 2010 | 4.544 | 4.568 | 4.473 | 4.529 | 41,028 | +0.03(+0.70%) |
Jun 08, 2010 | 4.495 | 4.565 | 4.432 | 4.497 | 7,075 | +0.05(+1.20%) |
Jun 07, 2010 | 4.381 | 4.619 | 4.335 | 4.444 | 170,891 | +0.05(+1.16%) |
Jun 04, 2010 | 4.393 | 4.456 | 4.352 | 4.393 | 35,828 | -0.01(-0.28%) |
Jun 03, 2010 | 4.432 | 4.478 | 4.366 | 4.405 | 20,497 | -0.00(-0.11%) |
Jun 02, 2010 | 4.497 | 4.546 | 4.410 | 4.410 | 168,114 | -0.18(-4.02%) |