Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.060 | 5.530 | 4.895 | 5.220 | 2,398,540 | +0.17(+3.37%) |
Aug 30, 2010 | 5.220 | 5.240 | 4.980 | 5.050 | 463,542 | -0.22(-4.17%) |
Aug 27, 2010 | 4.940 | 5.400 | 4.650 | 5.270 | 1,039,127 | +0.41(+8.44%) |
Aug 26, 2010 | 4.460 | 4.970 | 4.460 | 4.860 | 791,098 | +0.45(+10.20%) |
Aug 25, 2010 | 4.080 | 4.430 | 4.040 | 4.410 | 307,581 | +0.31(+7.56%) |
Aug 24, 2010 | 3.930 | 4.160 | 3.920 | 4.100 | 244,871 | +0.10(+2.50%) |
Aug 23, 2010 | 4.050 | 4.130 | 3.990 | 4.000 | 119,467 | -0.03(-0.74%) |
Aug 20, 2010 | 3.980 | 4.100 | 3.910 | 4.030 | 150,501 | +0.02(+0.50%) |
Aug 19, 2010 | 4.230 | 4.260 | 3.980 | 4.010 | 173,118 | -0.25(-5.87%) |
Aug 18, 2010 | 4.230 | 4.300 | 4.150 | 4.260 | 76,008 | +0.01(+0.24%) |
Aug 17, 2010 | 4.290 | 4.390 | 4.200 | 4.250 | 132,989 | +0.05(+1.19%) |
Aug 16, 2010 | 4.070 | 4.230 | 4.010 | 4.200 | 104,097 | +0.08(+1.94%) |
Aug 13, 2010 | 4.350 | 4.370 | 4.090 | 4.120 | 150,984 | -0.26(-5.94%) |
Aug 12, 2010 | 3.920 | 4.405 | 3.920 | 4.380 | 271,781 | +0.38(+9.50%) |
Aug 11, 2010 | 4.080 | 4.185 | 3.995 | 4.000 | 261,269 | -0.20(-4.76%) |
Aug 10, 2010 | 4.330 | 4.330 | 4.170 | 4.200 | 148,900 | -0.22(-4.98%) |
Aug 09, 2010 | 4.320 | 4.440 | 4.200 | 4.420 | 128,628 | +0.15(+3.51%) |
Aug 06, 2010 | 4.270 | 4.400 | 4.170 | 4.270 | 159,765 | -0.13(-2.95%) |
Aug 05, 2010 | 4.330 | 4.500 | 4.320 | 4.400 | 131,551 | +0.00(+0.00%) |
Aug 04, 2010 | 4.350 | 4.400 | 4.223 | 4.400 | 116,348 | +0.07(+1.62%) |
Aug 03, 2010 | 4.320 | 4.450 | 4.320 | 4.330 | 127,833 | +0.02(+0.46%) |
Aug 02, 2010 | 4.410 | 4.450 | 4.250 | 4.310 | 106,481 | +0.04(+0.94%) |
Jul 30, 2010 | 4.150 | 4.360 | 4.040 | 4.270 | 171,603 | +0.00(+0.00%) |
Jul 29, 2010 | 4.380 | 4.390 | 4.180 | 4.270 | 153,717 | -0.05(-1.16%) |
Jul 28, 2010 | 4.440 | 4.620 | 4.310 | 4.320 | 206,398 | -0.14(-3.14%) |
Jul 27, 2010 | 4.430 | 4.700 | 4.350 | 4.460 | 175,456 | +0.10(+2.29%) |
Jul 26, 2010 | 4.330 | 4.530 | 4.220 | 4.360 | 337,088 | +0.05(+1.16%) |
Jul 23, 2010 | 4.110 | 4.310 | 4.010 | 4.310 | 280,645 | +0.16(+3.86%) |
Jul 22, 2010 | 4.260 | 4.320 | 4.120 | 4.150 | 264,118 | +0.01(+0.24%) |
Jul 21, 2010 | 4.330 | 4.350 | 4.080 | 4.140 | 254,547 | -0.13(-3.04%) |
Jul 20, 2010 | 4.040 | 4.350 | 4.000 | 4.270 | 248,599 | +0.13(+3.14%) |
Jul 19, 2010 | 3.970 | 4.140 | 3.920 | 4.140 | 197,560 | +0.19(+4.81%) |
Jul 16, 2010 | 4.090 | 4.180 | 3.920 | 3.950 | 333,763 | -0.19(-4.59%) |
Jul 15, 2010 | 4.210 | 4.250 | 4.070 | 4.140 | 220,347 | -0.08(-1.90%) |
Jul 14, 2010 | 4.310 | 4.328 | 4.170 | 4.220 | 267,195 | -0.12(-2.76%) |
Jul 13, 2010 | 3.950 | 4.340 | 3.920 | 4.340 | 358,838 | +0.48(+12.44%) |
Jul 12, 2010 | 3.990 | 4.000 | 3.839 | 3.860 | 136,595 | -0.14(-3.50%) |
Jul 09, 2010 | 3.890 | 4.000 | 3.770 | 4.000 | 387,001 | +0.10(+2.56%) |
Jul 08, 2010 | 4.060 | 4.060 | 3.750 | 3.900 | 395,972 | -0.11(-2.74%) |
Jul 07, 2010 | 3.880 | 4.030 | 3.750 | 4.010 | 441,152 | +0.14(+3.62%) |
Jul 06, 2010 | 4.130 | 4.400 | 3.870 | 3.870 | 330,197 | -0.19(-4.68%) |
Jul 02, 2010 | 4.300 | 4.350 | 4.000 | 4.060 | 286,282 | -0.15(-3.56%) |
Jul 01, 2010 | 4.270 | 4.380 | 4.000 | 4.210 | 370,604 | -0.09(-2.09%) |
Jun 30, 2010 | 4.350 | 4.590 | 4.285 | 4.300 | 257,533 | -0.07(-1.60%) |
Jun 29, 2010 | 4.670 | 4.720 | 4.320 | 4.370 | 398,975 | -0.46(-9.52%) |
Jun 25, 2010 | 4.790 | 4.960 | 4.730 | 4.830 | 1,437,011 | +0.08(+1.68%) |
Jun 24, 2010 | 4.900 | 5.030 | 4.695 | 4.750 | 301,033 | -0.20(-4.04%) |
Jun 23, 2010 | 4.900 | 5.040 | 4.760 | 4.950 | 285,661 | +0.03(+0.61%) |
Jun 22, 2010 | 5.160 | 5.170 | 4.910 | 4.920 | 350,262 | -0.23(-4.47%) |
Jun 21, 2010 | 5.310 | 5.310 | 5.070 | 5.150 | 597,012 | -0.10(-1.90%) |
Jun 18, 2010 | 5.260 | 5.300 | 5.170 | 5.250 | 337,037 | +0.03(+0.57%) |
Jun 17, 2010 | 5.240 | 5.295 | 5.100 | 5.220 | 154,649 | +0.04(+0.77%) |
Jun 16, 2010 | 5.100 | 5.230 | 5.090 | 5.180 | 189,020 | +0.01(+0.19%) |
Jun 15, 2010 | 5.150 | 5.290 | 4.740 | 5.170 | 410,645 | +0.11(+2.17%) |
Jun 14, 2010 | 5.090 | 5.170 | 5.030 | 5.060 | 421,468 | +0.06(+1.20%) |
Jun 11, 2010 | 4.880 | 5.090 | 4.800 | 5.000 | 241,966 | -0.02(-0.40%) |
Jun 10, 2010 | 4.890 | 5.050 | 4.660 | 5.020 | 420,724 | +0.31(+6.58%) |
Jun 09, 2010 | 4.810 | 4.840 | 4.590 | 4.710 | 352,011 | +0.00(+0.00%) |
Jun 08, 2010 | 4.750 | 4.900 | 4.520 | 4.710 | 766,180 | +0.01(+0.21%) |
Jun 07, 2010 | 5.700 | 5.710 | 4.700 | 4.700 | 2,052,400 | -0.91(-16.22%) |
Jun 04, 2010 | 5.660 | 6.000 | 5.550 | 5.610 | 629,984 | -0.35(-5.87%) |
Jun 03, 2010 | 5.830 | 5.990 | 5.630 | 5.960 | 463,304 | +0.13(+2.23%) |
Jun 02, 2010 | 5.770 | 5.900 | 5.650 | 5.830 | 392,945 | +0.12(+2.10%) |