Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.430 | 5.500 | 5.279 | 5.380 | 321,673 | -0.07(-1.28%) |
Aug 30, 2010 | 5.740 | 5.770 | 5.450 | 5.450 | 394,436 | -0.30(-5.22%) |
Aug 27, 2010 | 5.530 | 5.800 | 5.430 | 5.750 | 404,834 | +0.31(+5.70%) |
Aug 26, 2010 | 5.850 | 5.920 | 5.380 | 5.440 | 390,085 | -0.38(-6.53%) |
Aug 25, 2010 | 5.580 | 5.840 | 5.550 | 5.820 | 301,158 | +0.20(+3.56%) |
Aug 24, 2010 | 5.490 | 5.710 | 5.290 | 5.620 | 418,966 | +0.04(+0.72%) |
Aug 23, 2010 | 5.930 | 5.930 | 5.570 | 5.580 | 365,374 | -0.32(-5.42%) |
Aug 20, 2010 | 5.830 | 5.920 | 5.730 | 5.900 | 295,910 | +0.02(+0.34%) |
Aug 19, 2010 | 5.860 | 5.990 | 5.750 | 5.880 | 384,575 | +0.01(+0.17%) |
Aug 18, 2010 | 6.010 | 6.120 | 5.860 | 5.870 | 384,289 | -0.16(-2.65%) |
Aug 17, 2010 | 6.000 | 6.130 | 5.860 | 6.030 | 254,948 | +0.12(+2.03%) |
Aug 16, 2010 | 5.690 | 6.070 | 5.690 | 5.910 | 391,324 | +0.16(+2.78%) |
Aug 13, 2010 | 5.890 | 6.110 | 5.710 | 5.750 | 585,025 | -0.18(-3.04%) |
Aug 12, 2010 | 5.690 | 6.020 | 5.680 | 5.930 | 401,308 | +0.08(+1.37%) |
Aug 11, 2010 | 6.040 | 6.190 | 5.720 | 5.850 | 640,796 | -0.37(-5.95%) |
Aug 10, 2010 | 6.300 | 6.380 | 6.190 | 6.220 | 256,120 | -0.19(-2.96%) |
Aug 09, 2010 | 6.320 | 6.490 | 6.160 | 6.410 | 288,310 | +0.12(+1.91%) |
Aug 06, 2010 | 6.330 | 6.490 | 6.160 | 6.290 | 334,662 | -0.18(-2.78%) |
Aug 05, 2010 | 6.500 | 6.640 | 6.270 | 6.470 | 594,214 | -0.05(-0.77%) |
Aug 04, 2010 | 6.170 | 6.570 | 6.110 | 6.520 | 1,175,428 | +0.43(+7.06%) |
Aug 03, 2010 | 5.890 | 6.370 | 5.730 | 6.090 | 1,217,341 | +0.20(+3.40%) |
Aug 02, 2010 | 5.820 | 6.000 | 5.750 | 5.890 | 609,803 | +0.21(+3.70%) |
Jul 30, 2010 | 5.320 | 5.820 | 5.280 | 5.680 | 469,333 | +0.26(+4.80%) |
Jul 29, 2010 | 5.500 | 5.650 | 5.370 | 5.420 | 281,578 | -0.04(-0.73%) |
Jul 28, 2010 | 5.870 | 5.870 | 5.410 | 5.460 | 243,595 | -0.16(-2.85%) |
Jul 27, 2010 | 5.810 | 5.900 | 5.490 | 5.620 | 523,914 | -0.14(-2.43%) |
Jul 26, 2010 | 5.540 | 5.820 | 5.390 | 5.760 | 666,846 | +0.21(+3.78%) |
Jul 23, 2010 | 5.350 | 5.550 | 5.290 | 5.550 | 319,716 | +0.17(+3.16%) |
Jul 22, 2010 | 5.260 | 5.445 | 5.210 | 5.380 | 463,349 | +0.22(+4.26%) |
Jul 21, 2010 | 5.320 | 5.380 | 5.110 | 5.160 | 275,518 | -0.12(-2.27%) |
Jul 20, 2010 | 5.070 | 5.290 | 4.980 | 5.280 | 465,789 | +0.09(+1.73%) |
Jul 19, 2010 | 5.260 | 5.260 | 5.000 | 5.190 | 455,311 | -0.07(-1.33%) |
Jul 16, 2010 | 5.500 | 5.500 | 5.220 | 5.260 | 469,799 | -0.27(-4.88%) |
Jul 15, 2010 | 5.670 | 5.700 | 5.500 | 5.530 | 297,489 | -0.15(-2.64%) |
Jul 14, 2010 | 5.700 | 5.800 | 5.530 | 5.680 | 333,947 | -0.02(-0.35%) |
Jul 13, 2010 | 5.790 | 5.790 | 5.610 | 5.700 | 468,746 | +0.00(+0.00%) |
Jul 12, 2010 | 5.680 | 5.820 | 5.480 | 5.700 | 689,842 | +0.02(+0.35%) |
Jul 09, 2010 | 5.620 | 5.750 | 5.550 | 5.680 | 355,949 | +0.03(+0.53%) |
Jul 08, 2010 | 5.660 | 5.780 | 5.460 | 5.650 | 386,300 | +0.02(+0.36%) |
Jul 07, 2010 | 5.370 | 5.630 | 5.210 | 5.630 | 668,267 | +0.27(+5.04%) |
Jul 06, 2010 | 5.770 | 5.870 | 5.310 | 5.360 | 719,630 | -0.34(-5.96%) |
Jul 02, 2010 | 5.800 | 5.860 | 5.610 | 5.700 | 434,439 | -0.03(-0.52%) |
Jul 01, 2010 | 5.590 | 5.920 | 5.220 | 5.730 | 1,242,817 | +0.13(+2.32%) |
Jun 30, 2010 | 5.490 | 5.780 | 5.370 | 5.600 | 772,478 | +0.08(+1.45%) |
Jun 29, 2010 | 5.840 | 5.840 | 5.500 | 5.520 | 1,038,243 | -0.64(-10.39%) |
Jun 25, 2010 | 5.750 | 6.190 | 5.660 | 6.160 | 2,026,245 | +0.42(+7.32%) |
Jun 24, 2010 | 5.540 | 5.796 | 5.520 | 5.740 | 806,871 | +0.19(+3.42%) |
Jun 23, 2010 | 5.580 | 5.620 | 5.320 | 5.550 | 814,319 | -0.01(-0.18%) |
Jun 22, 2010 | 5.740 | 5.860 | 5.560 | 5.560 | 920,100 | -0.14(-2.46%) |
Jun 21, 2010 | 5.600 | 5.970 | 5.500 | 5.700 | 1,646,260 | +0.20(+3.64%) |
Jun 18, 2010 | 5.580 | 5.580 | 5.410 | 5.500 | 795,311 | -0.07(-1.26%) |
Jun 17, 2010 | 5.670 | 5.790 | 5.410 | 5.570 | 2,983,162 | +0.20(+3.76%) |
Jun 16, 2010 | 5.460 | 5.600 | 5.070 | 5.368 | 6,633,639 | +0.67(+14.21%) |
Jun 15, 2010 | 4.540 | 4.780 | 4.460 | 4.700 | 697,807 | +0.19(+4.21%) |
Jun 14, 2010 | 4.700 | 4.890 | 4.490 | 4.510 | 446,964 | -0.13(-2.80%) |
Jun 11, 2010 | 4.570 | 4.910 | 4.520 | 4.640 | 845,928 | -0.01(-0.22%) |
Jun 10, 2010 | 4.300 | 4.670 | 4.250 | 4.650 | 894,553 | +0.45(+10.71%) |
Jun 09, 2010 | 4.120 | 4.410 | 4.090 | 4.200 | 894,916 | +0.12(+2.94%) |
Jun 08, 2010 | 4.270 | 4.340 | 4.020 | 4.080 | 935,169 | -0.18(-4.23%) |
Jun 07, 2010 | 4.420 | 4.600 | 4.170 | 4.260 | 1,045,584 | -0.16(-3.62%) |
Jun 04, 2010 | 4.600 | 4.740 | 4.310 | 4.420 | 1,559,885 | -0.42(-8.68%) |
Jun 03, 2010 | 4.500 | 5.202 | 4.350 | 4.840 | 3,605,419 | +0.39(+8.76%) |
Jun 02, 2010 | 4.000 | 4.500 | 3.960 | 4.450 | 1,401,471 | +0.45(+11.25%) |