Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.210 | 4.430 | 4.160 | 4.210 | 1,600 | +0.02(+0.48%) |
Aug 30, 2010 | 4.610 | 4.610 | 4.130 | 4.190 | 224,805 | -0.40(-8.71%) |
Aug 27, 2010 | 4.590 | 4.590 | 4.200 | 4.590 | 169,324 | +0.16(+3.61%) |
Aug 26, 2010 | 4.420 | 4.570 | 4.353 | 4.430 | 470 | -0.04(-0.89%) |
Aug 25, 2010 | 4.440 | 4.500 | 4.020 | 4.470 | 465 | +0.05(+1.13%) |
Aug 24, 2010 | 4.750 | 4.780 | 4.410 | 4.420 | 1,889 | -0.39(-8.11%) |
Aug 23, 2010 | 5.160 | 5.160 | 4.780 | 4.810 | 250,147 | -0.20(-3.99%) |
Aug 20, 2010 | 5.100 | 5.180 | 5.000 | 5.010 | 129,161 | -0.02(-0.40%) |
Aug 19, 2010 | 5.400 | 5.640 | 5.020 | 5.030 | 703 | -0.40(-7.37%) |
Aug 18, 2010 | 5.790 | 5.790 | 5.400 | 5.430 | 7,253 | +0.07(+1.31%) |
Aug 17, 2010 | 5.400 | 5.560 | 5.300 | 5.360 | 1,121 | +0.05(+0.94%) |
Aug 16, 2010 | 5.270 | 5.320 | 5.234 | 5.310 | 100,204 | +0.06(+1.14%) |
Aug 13, 2010 | 5.250 | 5.460 | 5.250 | 5.250 | 98,884 | -0.05(-0.94%) |
Aug 12, 2010 | 5.210 | 5.387 | 5.210 | 5.300 | 91,375 | +0.09(+1.73%) |
Aug 11, 2010 | 5.390 | 5.430 | 5.200 | 5.210 | 2,035 | -0.24(-4.40%) |
Aug 10, 2010 | 5.620 | 5.620 | 5.430 | 5.450 | 868 | -0.22(-3.88%) |
Aug 09, 2010 | 5.740 | 5.840 | 5.550 | 5.670 | 194,462 | +0.16(+2.90%) |
Aug 06, 2010 | 5.510 | 5.980 | 5.500 | 5.510 | 251,872 | -0.40(-6.77%) |
Aug 05, 2010 | 5.970 | 6.000 | 5.850 | 5.910 | 113,970 | -0.08(-1.34%) |
Aug 04, 2010 | 5.840 | 6.000 | 5.740 | 5.990 | 155,947 | +0.22(+3.81%) |
Aug 03, 2010 | 5.770 | 5.870 | 5.770 | 5.770 | 71,741 | -0.01(-0.17%) |
Aug 02, 2010 | 5.800 | 5.800 | 5.690 | 5.780 | 75,018 | +0.13(+2.30%) |
Jul 30, 2010 | 5.650 | 5.680 | 5.390 | 5.650 | 104,585 | +0.02(+0.36%) |
Jul 29, 2010 | 5.700 | 5.780 | 5.520 | 5.630 | 104,214 | -0.07(-1.23%) |
Jul 28, 2010 | 5.700 | 6.180 | 5.690 | 5.700 | 754 | -0.35(-5.79%) |
Jul 27, 2010 | 6.340 | 6.500 | 6.010 | 6.050 | 350,985 | -0.04(-0.66%) |
Jul 26, 2010 | 5.750 | 6.100 | 5.600 | 6.090 | 323,233 | +0.52(+9.34%) |
Jul 23, 2010 | 5.350 | 5.570 | 5.350 | 5.570 | 209,920 | +0.33(+6.30%) |
Jul 22, 2010 | 5.270 | 5.290 | 4.980 | 5.240 | 257,862 | +0.23(+4.59%) |
Jul 21, 2010 | 5.100 | 5.160 | 4.910 | 5.010 | 203,229 | -0.05(-0.99%) |
Jul 20, 2010 | 4.760 | 5.060 | 4.760 | 5.060 | 194,079 | +0.25(+5.20%) |
Jul 19, 2010 | 4.570 | 4.820 | 4.440 | 4.810 | 262,181 | +0.22(+4.79%) |
Jul 16, 2010 | 4.590 | 4.950 | 4.530 | 4.590 | 281,578 | -0.31(-6.33%) |
Jul 15, 2010 | 5.120 | 5.160 | 4.810 | 4.900 | 212,198 | -0.24(-4.67%) |
Jul 14, 2010 | 5.320 | 5.350 | 5.120 | 5.140 | 103,486 | -0.17(-3.20%) |
Jul 13, 2010 | 5.310 | 5.350 | 5.120 | 5.310 | 1,843 | +0.03(+0.57%) |
Jul 12, 2010 | 5.450 | 5.530 | 5.210 | 5.280 | 103,066 | -0.18(-3.30%) |
Jul 09, 2010 | 5.460 | 5.480 | 5.130 | 5.460 | 121,450 | +0.13(+2.44%) |
Jul 08, 2010 | 5.330 | 6.160 | 5.240 | 5.330 | 560 | -0.01(-0.19%) |
Jul 07, 2010 | 5.340 | 5.340 | 5.100 | 5.340 | 224,567 | +0.25(+4.91%) |
Jul 06, 2010 | 5.090 | 5.870 | 5.090 | 5.090 | 943 | -0.53(-9.43%) |
Jul 02, 2010 | 5.620 | 5.880 | 5.530 | 5.620 | 194,485 | -0.22(-3.77%) |
Jul 01, 2010 | 6.200 | 6.250 | 5.750 | 5.840 | 222,551 | -0.32(-5.19%) |
Jun 30, 2010 | 6.160 | 6.330 | 5.960 | 6.160 | 1,479 | +0.11(+1.82%) |
Jun 29, 2010 | 6.420 | 6.420 | 6.010 | 6.050 | 281,515 | -0.96(-13.69%) |
Jun 25, 2010 | 7.010 | 7.010 | 6.570 | 7.010 | 2,043,388 | +0.33(+4.94%) |
Jun 24, 2010 | 6.340 | 6.740 | 6.160 | 6.680 | 260,426 | +0.37(+5.86%) |
Jun 23, 2010 | 6.640 | 6.640 | 6.090 | 6.310 | 298,007 | -0.14(-2.17%) |
Jun 22, 2010 | 7.020 | 7.100 | 6.420 | 6.450 | 211,204 | -0.59(-8.38%) |
Jun 21, 2010 | 7.250 | 7.490 | 7.000 | 7.040 | 312,717 | -0.14(-1.95%) |
Jun 18, 2010 | 7.180 | 7.220 | 6.960 | 7.180 | 244,167 | +0.16(+2.28%) |
Jun 17, 2010 | 7.130 | 7.140 | 6.860 | 7.020 | 227,107 | +0.06(+0.86%) |
Jun 16, 2010 | 6.500 | 6.980 | 6.450 | 6.960 | 182,610 | +0.37(+5.61%) |
Jun 15, 2010 | 6.710 | 6.763 | 6.400 | 6.590 | 138,774 | -0.10(-1.49%) |
Jun 14, 2010 | 6.500 | 6.900 | 6.440 | 6.690 | 228,179 | +0.29(+4.53%) |
Jun 11, 2010 | 6.030 | 6.420 | 6.000 | 6.400 | 83,287 | +0.33(+5.44%) |
Jun 10, 2010 | 6.100 | 6.100 | 5.935 | 6.070 | 107,122 | +0.22(+3.76%) |
Jun 09, 2010 | 5.830 | 5.950 | 5.770 | 5.850 | 68,348 | +0.10(+1.74%) |
Jun 08, 2010 | 5.970 | 6.060 | 5.600 | 5.750 | 151,693 | -0.19(-3.20%) |
Jun 07, 2010 | 6.200 | 6.290 | 5.930 | 5.940 | 170,464 | -0.28(-4.50%) |
Jun 04, 2010 | 6.220 | 6.710 | 6.120 | 6.220 | 103,455 | -0.21(-3.27%) |
Jun 03, 2010 | 6.360 | 6.490 | 6.150 | 6.430 | 86,729 | +0.05(+0.78%) |
Jun 02, 2010 | 6.120 | 6.390 | 6.020 | 6.380 | 105,987 | +0.27(+4.42%) |