Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.380 | 4.420 | 4.300 | 4.355 | 165,728 | -0.03(-0.80%) |
Aug 30, 2010 | 4.580 | 4.660 | 4.380 | 4.390 | 246,852 | -0.21(-4.46%) |
Aug 27, 2010 | 4.590 | 4.710 | 4.520 | 4.595 | 539,655 | +0.04(+0.99%) |
Aug 26, 2010 | 5.040 | 5.200 | 4.530 | 4.550 | 254,341 | -0.71(-13.50%) |
Aug 25, 2010 | 5.020 | 5.360 | 5.020 | 5.260 | 126,910 | +0.21(+4.16%) |
Aug 24, 2010 | 5.060 | 5.230 | 5.030 | 5.050 | 134,601 | -0.13(-2.51%) |
Aug 23, 2010 | 5.510 | 5.620 | 5.180 | 5.180 | 104,067 | -0.27(-4.95%) |
Aug 20, 2010 | 5.590 | 5.640 | 5.450 | 5.450 | 117,759 | -0.19(-3.37%) |
Aug 19, 2010 | 5.770 | 5.820 | 5.500 | 5.640 | 78,430 | -0.18(-3.09%) |
Aug 18, 2010 | 5.800 | 5.860 | 5.750 | 5.820 | 45,894 | +0.00(+0.00%) |
Aug 17, 2010 | 6.070 | 6.070 | 5.800 | 5.820 | 93,405 | -0.15(-2.51%) |
Aug 16, 2010 | 5.990 | 6.020 | 5.790 | 5.970 | 135,620 | -0.03(-0.50%) |
Aug 13, 2010 | 6.020 | 6.349 | 5.860 | 6.000 | 196,166 | -0.03(-0.50%) |
Aug 12, 2010 | 5.900 | 6.190 | 5.860 | 6.030 | 187,626 | -0.02(-0.33%) |
Aug 11, 2010 | 6.050 | 6.190 | 5.740 | 6.050 | 225,859 | -0.12(-1.94%) |
Aug 10, 2010 | 6.020 | 6.350 | 5.930 | 6.170 | 277,017 | +0.08(+1.31%) |
Aug 09, 2010 | 5.640 | 6.290 | 5.640 | 6.090 | 266,105 | +0.45(+7.98%) |
Aug 06, 2010 | 5.250 | 5.650 | 5.210 | 5.640 | 250,925 | +0.34(+6.41%) |
Aug 05, 2010 | 5.290 | 5.330 | 5.180 | 5.300 | 161,018 | +0.06(+1.15%) |
Aug 04, 2010 | 5.380 | 5.420 | 5.160 | 5.240 | 109,522 | -0.09(-1.69%) |
Aug 03, 2010 | 5.250 | 5.470 | 5.200 | 5.330 | 177,506 | +0.06(+1.14%) |
Aug 02, 2010 | 5.460 | 5.700 | 5.250 | 5.270 | 207,716 | +0.01(+0.19%) |
Jul 30, 2010 | 4.980 | 5.310 | 4.940 | 5.260 | 336,832 | +0.23(+4.57%) |
Jul 29, 2010 | 5.260 | 5.290 | 4.950 | 5.030 | 279,443 | -0.14(-2.71%) |
Jul 28, 2010 | 5.440 | 5.550 | 5.120 | 5.170 | 162,792 | -0.30(-5.48%) |
Jul 27, 2010 | 5.490 | 5.840 | 5.260 | 5.470 | 208,441 | +0.04(+0.74%) |
Jul 26, 2010 | 5.190 | 5.460 | 5.190 | 5.430 | 281,710 | +0.25(+4.83%) |
Jul 23, 2010 | 5.110 | 5.200 | 5.040 | 5.180 | 158,279 | +0.03(+0.58%) |
Jul 22, 2010 | 5.110 | 5.230 | 5.060 | 5.150 | 99,679 | +0.14(+2.79%) |
Jul 21, 2010 | 5.290 | 5.290 | 4.990 | 5.010 | 229,850 | -0.23(-4.39%) |
Jul 20, 2010 | 5.120 | 5.270 | 5.051 | 5.240 | 147,099 | +0.13(+2.54%) |
Jul 19, 2010 | 5.340 | 5.450 | 5.090 | 5.110 | 114,329 | -0.11(-2.11%) |
Jul 16, 2010 | 5.460 | 5.560 | 5.150 | 5.220 | 234,752 | -0.27(-4.92%) |
Jul 15, 2010 | 5.720 | 5.720 | 5.460 | 5.490 | 173,527 | -0.15(-2.66%) |
Jul 14, 2010 | 5.870 | 5.930 | 5.620 | 5.640 | 170,774 | -0.23(-3.92%) |
Jul 13, 2010 | 5.800 | 5.980 | 5.650 | 5.870 | 154,503 | +0.15(+2.62%) |
Jul 12, 2010 | 5.780 | 5.850 | 5.650 | 5.720 | 67,655 | -0.08(-1.38%) |
Jul 09, 2010 | 5.770 | 5.890 | 5.730 | 5.800 | 117,466 | +0.03(+0.52%) |
Jul 08, 2010 | 6.150 | 6.150 | 5.720 | 5.770 | 133,778 | +0.05(+0.87%) |
Jul 07, 2010 | 5.560 | 5.900 | 5.550 | 5.720 | 112,425 | +0.16(+2.88%) |
Jul 06, 2010 | 6.000 | 6.070 | 5.540 | 5.560 | 143,596 | -0.24(-4.14%) |
Jul 02, 2010 | 6.100 | 6.260 | 5.690 | 5.800 | 100,815 | -0.25(-4.13%) |
Jul 01, 2010 | 5.870 | 6.140 | 5.620 | 6.050 | 177,111 | +0.17(+2.89%) |
Jun 30, 2010 | 6.070 | 6.250 | 5.850 | 5.880 | 245,037 | -0.27(-4.39%) |
Jun 29, 2010 | 6.580 | 6.610 | 6.070 | 6.150 | 219,089 | -0.59(-8.75%) |
Jun 25, 2010 | 6.920 | 7.000 | 6.690 | 6.740 | 350,989 | -0.17(-2.46%) |
Jun 24, 2010 | 6.990 | 7.100 | 6.880 | 6.910 | 84,435 | -0.11(-1.57%) |
Jun 23, 2010 | 6.900 | 7.110 | 6.850 | 7.020 | 59,498 | +0.14(+2.03%) |
Jun 22, 2010 | 7.230 | 7.370 | 6.860 | 6.880 | 130,898 | -0.34(-4.71%) |
Jun 21, 2010 | 7.620 | 7.650 | 7.120 | 7.220 | 176,485 | -0.21(-2.83%) |
Jun 18, 2010 | 7.430 | 7.730 | 7.360 | 7.430 | 145,799 | +0.06(+0.81%) |
Jun 17, 2010 | 7.390 | 7.510 | 7.110 | 7.370 | 103,120 | +0.06(+0.82%) |
Jun 16, 2010 | 7.400 | 7.540 | 7.290 | 7.310 | 212,591 | +0.02(+0.27%) |
Jun 15, 2010 | 7.650 | 7.790 | 7.000 | 7.290 | 386,755 | +0.47(+6.89%) |
Jun 14, 2010 | 7.270 | 7.700 | 6.600 | 6.820 | 246,373 | -0.32(-4.48%) |
Jun 11, 2010 | 6.400 | 7.160 | 6.220 | 7.140 | 219,876 | +0.73(+11.39%) |
Jun 10, 2010 | 6.140 | 6.690 | 6.140 | 6.410 | 160,172 | +0.46(+7.73%) |
Jun 09, 2010 | 5.980 | 6.170 | 5.820 | 5.950 | 148,307 | +0.10(+1.71%) |
Jun 08, 2010 | 6.080 | 6.270 | 5.640 | 5.850 | 247,818 | -0.22(-3.62%) |
Jun 07, 2010 | 6.720 | 6.830 | 6.050 | 6.070 | 184,537 | -0.64(-9.54%) |
Jun 04, 2010 | 7.300 | 7.390 | 6.660 | 6.710 | 190,893 | -0.58(-7.96%) |
Jun 03, 2010 | 7.160 | 7.630 | 7.020 | 7.290 | 168,399 | +0.17(+2.39%) |
Jun 02, 2010 | 6.950 | 7.200 | 6.790 | 7.120 | 174,692 | +0.22(+3.19%) |