Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.560 | 4.710 | 4.530 | 4.600 | 358,288 | +0.05(+1.10%) |
Aug 30, 2010 | 4.650 | 4.820 | 4.510 | 4.550 | 378,048 | -0.09(-2.05%) |
Aug 27, 2010 | 4.630 | 4.650 | 4.490 | 4.645 | 305,935 | +0.11(+2.54%) |
Aug 26, 2010 | 4.720 | 4.770 | 4.520 | 4.530 | 446,165 | -0.16(-3.41%) |
Aug 25, 2010 | 4.490 | 4.700 | 4.480 | 4.690 | 371,698 | +0.19(+4.22%) |
Aug 24, 2010 | 4.600 | 4.740 | 4.500 | 4.500 | 388,783 | -0.21(-4.36%) |
Aug 23, 2010 | 4.780 | 4.850 | 4.640 | 4.705 | 287,312 | -0.00(-0.11%) |
Aug 20, 2010 | 4.800 | 4.820 | 4.600 | 4.710 | 377,201 | -0.11(-2.28%) |
Aug 19, 2010 | 5.050 | 5.110 | 4.820 | 4.820 | 312,424 | -0.29(-5.68%) |
Aug 18, 2010 | 5.120 | 5.210 | 5.003 | 5.110 | 185,516 | -0.03(-0.58%) |
Aug 17, 2010 | 5.040 | 5.240 | 4.970 | 5.140 | 340,617 | +0.21(+4.26%) |
Aug 16, 2010 | 4.710 | 4.940 | 4.700 | 4.930 | 273,395 | +0.18(+3.79%) |
Aug 13, 2010 | 4.810 | 4.960 | 4.710 | 4.750 | 430,663 | -0.10(-2.06%) |
Aug 12, 2010 | 4.860 | 4.990 | 4.810 | 4.850 | 429,082 | -0.11(-2.22%) |
Aug 11, 2010 | 5.020 | 5.170 | 4.960 | 4.960 | 468,097 | -0.24(-4.62%) |
Aug 10, 2010 | 5.220 | 5.300 | 5.050 | 5.200 | 273,169 | -0.13(-2.44%) |
Aug 09, 2010 | 5.200 | 5.380 | 5.070 | 5.330 | 368,463 | +0.20(+3.90%) |
Aug 06, 2010 | 5.110 | 5.240 | 5.010 | 5.130 | 239,584 | -0.14(-2.66%) |
Aug 05, 2010 | 5.250 | 5.350 | 5.140 | 5.270 | 324,296 | -0.10(-1.86%) |
Aug 04, 2010 | 5.280 | 5.490 | 5.270 | 5.370 | 258,100 | +0.12(+2.29%) |
Aug 03, 2010 | 5.260 | 5.420 | 5.200 | 5.250 | 688,333 | -0.06(-1.13%) |
Aug 02, 2010 | 5.440 | 5.480 | 5.100 | 5.310 | 446,131 | +0.00(+0.00%) |
Jul 30, 2010 | 5.300 | 5.490 | 5.270 | 5.310 | 257,731 | -0.09(-1.67%) |
Jul 29, 2010 | 5.330 | 5.490 | 5.300 | 5.400 | 257,360 | +0.13(+2.47%) |
Jul 28, 2010 | 5.280 | 5.350 | 5.230 | 5.270 | 187,979 | -0.04(-0.75%) |
Jul 27, 2010 | 5.390 | 5.390 | 5.210 | 5.310 | 250,410 | -0.03(-0.56%) |
Jul 26, 2010 | 5.350 | 5.360 | 5.270 | 5.340 | 348,278 | +0.00(+0.00%) |
Jul 23, 2010 | 5.230 | 5.340 | 5.160 | 5.340 | 446,672 | +0.11(+2.10%) |
Jul 22, 2010 | 5.000 | 5.240 | 5.000 | 5.230 | 413,516 | +0.39(+8.06%) |
Jul 21, 2010 | 5.190 | 5.200 | 4.820 | 4.840 | 204,721 | -0.28(-5.47%) |
Jul 20, 2010 | 4.810 | 5.120 | 4.710 | 5.120 | 274,489 | +0.19(+3.85%) |
Jul 19, 2010 | 4.970 | 5.240 | 4.710 | 4.930 | 311,099 | +0.00(+0.00%) |
Jul 16, 2010 | 5.100 | 5.120 | 4.900 | 4.930 | 359,923 | -0.25(-4.83%) |
Jul 15, 2010 | 5.330 | 5.330 | 5.020 | 5.180 | 213,384 | -0.15(-2.81%) |
Jul 14, 2010 | 5.290 | 5.370 | 5.270 | 5.330 | 261,479 | -0.02(-0.37%) |
Jul 13, 2010 | 5.330 | 5.370 | 5.230 | 5.350 | 591,104 | +0.13(+2.49%) |
Jul 12, 2010 | 5.240 | 5.320 | 5.095 | 5.220 | 221,404 | -0.06(-1.14%) |
Jul 09, 2010 | 5.110 | 5.290 | 5.050 | 5.280 | 193,670 | +0.15(+2.92%) |
Jul 08, 2010 | 5.210 | 5.210 | 5.025 | 5.130 | 266,806 | +0.04(+0.79%) |
Jul 07, 2010 | 4.670 | 5.100 | 4.640 | 5.090 | 363,278 | +0.43(+9.23%) |
Jul 06, 2010 | 4.930 | 5.000 | 4.640 | 4.660 | 324,433 | -0.14(-2.92%) |
Jul 02, 2010 | 4.970 | 5.000 | 4.690 | 4.800 | 283,928 | -0.13(-2.64%) |
Jul 01, 2010 | 4.780 | 4.990 | 4.480 | 4.930 | 704,542 | +0.17(+3.57%) |
Jun 30, 2010 | 4.940 | 5.070 | 4.710 | 4.760 | 328,498 | -0.15(-3.05%) |
Jun 29, 2010 | 5.130 | 5.140 | 4.900 | 4.910 | 471,566 | -0.33(-6.30%) |
Jun 25, 2010 | 4.930 | 5.260 | 4.840 | 5.240 | 2,608,389 | +0.36(+7.38%) |
Jun 24, 2010 | 5.000 | 5.110 | 4.850 | 4.880 | 417,541 | -0.17(-3.37%) |
Jun 23, 2010 | 5.290 | 5.290 | 4.970 | 5.050 | 272,414 | -0.25(-4.72%) |
Jun 22, 2010 | 5.460 | 5.570 | 5.290 | 5.300 | 387,641 | -0.11(-2.03%) |
Jun 21, 2010 | 5.550 | 5.550 | 5.410 | 5.410 | 453,666 | -0.09(-1.64%) |
Jun 18, 2010 | 5.400 | 5.510 | 5.360 | 5.500 | 402,213 | +0.15(+2.80%) |
Jun 17, 2010 | 5.450 | 5.450 | 5.320 | 5.350 | 269,644 | -0.08(-1.56%) |
Jun 16, 2010 | 5.430 | 5.550 | 5.350 | 5.435 | 422,962 | -0.08(-1.36%) |
Jun 15, 2010 | 5.420 | 5.620 | 5.250 | 5.510 | 1,070,896 | +0.18(+3.38%) |
Jun 14, 2010 | 5.200 | 5.470 | 5.130 | 5.330 | 402,753 | +0.26(+5.13%) |
Jun 11, 2010 | 4.960 | 5.220 | 4.900 | 5.070 | 282,732 | -0.01(-0.29%) |
Jun 10, 2010 | 4.770 | 5.090 | 4.660 | 5.085 | 414,023 | +0.50(+10.78%) |
Jun 09, 2010 | 4.620 | 4.880 | 4.380 | 4.590 | 681,158 | +0.06(+1.32%) |
Jun 08, 2010 | 4.770 | 5.210 | 4.310 | 4.530 | 944,267 | -0.22(-4.63%) |
Jun 07, 2010 | 5.140 | 5.230 | 4.730 | 4.750 | 717,265 | -0.31(-6.13%) |
Jun 04, 2010 | 5.300 | 5.430 | 5.030 | 5.060 | 659,839 | -0.53(-9.48%) |
Jun 03, 2010 | 5.705 | 5.750 | 5.380 | 5.590 | 545,923 | -0.03(-0.53%) |
Jun 02, 2010 | 5.480 | 5.620 | 5.450 | 5.620 | 441,359 | +0.20(+3.69%) |