Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.915 | 5.310 | 4.750 | 5.095 | 9,144 | +0.19(+3.98%) |
Aug 30, 2010 | 5.045 | 5.090 | 4.750 | 4.900 | 18,016 | -0.21(-4.11%) |
Aug 27, 2010 | 4.830 | 5.215 | 4.800 | 5.110 | 58,804 | +0.33(+6.79%) |
Aug 26, 2010 | 4.540 | 4.795 | 4.420 | 4.785 | 9,412 | +0.24(+5.28%) |
Aug 25, 2010 | 4.295 | 4.550 | 4.225 | 4.545 | 15,892 | +0.24(+5.57%) |
Aug 24, 2010 | 4.280 | 4.470 | 4.275 | 4.305 | 48,246 | +0.00(+0.12%) |
Aug 23, 2010 | 4.275 | 4.375 | 4.275 | 4.300 | 27,260 | -0.02(-0.35%) |
Aug 20, 2010 | 4.375 | 4.375 | 4.285 | 4.315 | 33,000 | -0.08(-1.93%) |
Aug 19, 2010 | 4.355 | 4.620 | 4.325 | 4.400 | 75,936 | -0.03(-0.68%) |
Aug 18, 2010 | 4.375 | 4.475 | 4.375 | 4.430 | 184,798 | -0.02(-0.45%) |
Aug 17, 2010 | 4.625 | 4.625 | 4.395 | 4.450 | 33,476 | -0.12(-2.63%) |
Aug 16, 2010 | 4.650 | 4.660 | 4.545 | 4.570 | 18,322 | -0.08(-1.72%) |
Aug 13, 2010 | 4.715 | 4.835 | 4.630 | 4.650 | 108,952 | -0.06(-1.38%) |
Aug 12, 2010 | 4.725 | 4.918 | 4.690 | 4.715 | 48,762 | -0.02(-0.32%) |
Aug 11, 2010 | 4.670 | 4.795 | 4.670 | 4.730 | 145,144 | +0.00(+0.00%) |
Aug 10, 2010 | 4.900 | 4.920 | 4.728 | 4.730 | 57,474 | -0.20(-4.15%) |
Aug 09, 2010 | 4.980 | 4.990 | 4.880 | 4.935 | 7,904 | +0.00(+0.10%) |
Aug 06, 2010 | 5.025 | 5.025 | 4.930 | 4.930 | 4,760 | -0.10(-1.89%) |
Aug 05, 2010 | 5.115 | 5.115 | 4.925 | 5.025 | 35,358 | -0.09(-1.76%) |
Aug 04, 2010 | 5.225 | 5.270 | 5.030 | 5.115 | 19,736 | -0.08(-1.54%) |
Aug 03, 2010 | 5.310 | 5.310 | 5.195 | 5.195 | 5,770 | -0.12(-2.35%) |
Aug 02, 2010 | 5.390 | 5.475 | 4.945 | 5.320 | 15,530 | +0.00(+0.00%) |
Jul 30, 2010 | 5.605 | 5.605 | 5.290 | 5.320 | 80,492 | -0.18(-3.27%) |
Jul 29, 2010 | 5.360 | 5.598 | 5.360 | 5.500 | 92,030 | +0.21(+3.87%) |
Jul 28, 2010 | 5.345 | 5.590 | 5.260 | 5.295 | 120,758 | +0.03(+0.47%) |
Jul 27, 2010 | 5.185 | 5.300 | 5.020 | 5.270 | 11,554 | +0.11(+2.13%) |
Jul 26, 2010 | 5.025 | 5.165 | 4.911 | 5.160 | 18,584 | +0.12(+2.28%) |
Jul 23, 2010 | 4.990 | 5.135 | 4.990 | 5.045 | 27,246 | +0.05(+1.10%) |
Jul 22, 2010 | 4.985 | 5.016 | 4.935 | 4.990 | 8,680 | +0.09(+1.84%) |
Jul 21, 2010 | 5.025 | 5.100 | 4.875 | 4.900 | 195,928 | -0.11(-2.29%) |
Jul 20, 2010 | 5.000 | 5.095 | 4.970 | 5.015 | 19,898 | -0.05(-0.99%) |
Jul 19, 2010 | 5.210 | 5.215 | 5.000 | 5.065 | 39,862 | -0.10(-1.94%) |
Jul 16, 2010 | 5.620 | 5.810 | 5.150 | 5.165 | 49,442 | -0.48(-8.50%) |
Jul 15, 2010 | 5.915 | 5.940 | 5.515 | 5.645 | 19,606 | -0.25(-4.16%) |
Jul 14, 2010 | 5.825 | 6.140 | 5.635 | 5.890 | 13,874 | +0.12(+2.17%) |
Jul 13, 2010 | 5.800 | 5.905 | 5.715 | 5.765 | 30,830 | +0.03(+0.52%) |
Jul 12, 2010 | 5.775 | 5.775 | 5.655 | 5.735 | 8,212 | -0.06(-1.12%) |
Jul 09, 2010 | 5.755 | 5.900 | 5.645 | 5.800 | 75,440 | +0.02(+0.43%) |
Jul 08, 2010 | 5.880 | 6.100 | 5.647 | 5.775 | 26,076 | -0.07(-1.20%) |
Jul 07, 2010 | 5.715 | 6.045 | 5.695 | 5.845 | 26,072 | +0.17(+3.00%) |
Jul 06, 2010 | 5.925 | 5.995 | 5.650 | 5.675 | 27,500 | -0.16(-2.74%) |
Jul 02, 2010 | 5.925 | 6.155 | 5.720 | 5.835 | 24,268 | -0.04(-0.77%) |
Jul 01, 2010 | 5.790 | 6.145 | 5.790 | 5.880 | 83,972 | +0.07(+1.20%) |
Jun 30, 2010 | 5.810 | 5.990 | 5.650 | 5.810 | 25,544 | +0.02(+0.35%) |
Jun 29, 2010 | 5.940 | 6.375 | 5.696 | 5.790 | 46,326 | -0.13(-2.28%) |
Jun 25, 2010 | 6.220 | 6.225 | 5.660 | 5.925 | 981,632 | -0.27(-4.28%) |
Jun 24, 2010 | 6.135 | 6.332 | 6.120 | 6.190 | 33,582 | +0.01(+0.16%) |
Jun 23, 2010 | 6.140 | 6.245 | 6.030 | 6.180 | 24,210 | -0.02(-0.24%) |
Jun 22, 2010 | 6.240 | 6.240 | 6.080 | 6.195 | 12,000 | -0.05(-0.80%) |
Jun 21, 2010 | 6.345 | 6.350 | 6.075 | 6.245 | 72,142 | +0.16(+2.55%) |
Jun 18, 2010 | 6.218 | 6.435 | 6.090 | 6.090 | 267,926 | -0.15(-2.40%) |
Jun 17, 2010 | 5.985 | 6.240 | 5.985 | 6.240 | 34,236 | +0.09(+1.46%) |
Jun 16, 2010 | 6.125 | 6.235 | 5.985 | 6.150 | 37,218 | +0.02(+0.24%) |
Jun 15, 2010 | 5.745 | 6.145 | 5.665 | 6.135 | 18,430 | +0.54(+9.75%) |
Jun 14, 2010 | 5.745 | 5.810 | 5.570 | 5.590 | 130,542 | +0.03(+0.54%) |
Jun 11, 2010 | 5.450 | 5.625 | 5.450 | 5.560 | 54,692 | -0.03(-0.54%) |
Jun 10, 2010 | 5.595 | 5.630 | 5.470 | 5.590 | 30,492 | -0.01(-0.18%) |
Jun 09, 2010 | 5.640 | 5.760 | 5.575 | 5.600 | 23,200 | -0.15(-2.52%) |
Jun 08, 2010 | 5.785 | 5.822 | 5.505 | 5.745 | 40,412 | +0.00(+0.00%) |
Jun 07, 2010 | 5.760 | 5.825 | 5.680 | 5.745 | 10,640 | -0.04(-0.69%) |
Jun 04, 2010 | 5.720 | 5.955 | 5.545 | 5.785 | 31,608 | -0.00(-0.09%) |
Jun 03, 2010 | 5.625 | 5.850 | 5.465 | 5.790 | 186,632 | +0.16(+2.89%) |
Jun 02, 2010 | 5.845 | 5.850 | 5.605 | 5.628 | 12,730 | -0.15(-2.55%) |