Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.000 | 5.350 | 4.990 | 5.220 | 170,580 | +0.23(+4.61%) |
Aug 30, 2010 | 4.900 | 5.000 | 4.900 | 4.990 | 35,344 | +0.07(+1.42%) |
Aug 27, 2010 | 4.850 | 5.050 | 4.800 | 4.920 | 59,100 | +0.12(+2.50%) |
Aug 26, 2010 | 4.850 | 5.000 | 4.800 | 4.800 | 50,570 | -0.05(-1.03%) |
Aug 25, 2010 | 4.850 | 4.889 | 4.810 | 4.850 | 22,337 | -0.02(-0.41%) |
Aug 24, 2010 | 4.940 | 4.950 | 4.800 | 4.870 | 54,783 | -0.03(-0.61%) |
Aug 23, 2010 | 4.900 | 4.900 | 4.750 | 4.900 | 51,158 | +0.03(+0.62%) |
Aug 20, 2010 | 4.870 | 4.880 | 4.720 | 4.870 | 35,120 | -0.01(-0.20%) |
Aug 19, 2010 | 4.850 | 4.880 | 4.810 | 4.880 | 42,357 | +0.03(+0.62%) |
Aug 18, 2010 | 4.800 | 4.890 | 4.800 | 4.850 | 30,528 | +0.04(+0.83%) |
Aug 17, 2010 | 4.900 | 4.900 | 4.800 | 4.810 | 48,611 | -0.12(-2.43%) |
Aug 16, 2010 | 4.970 | 4.970 | 4.870 | 4.930 | 24,994 | +0.07(+1.44%) |
Aug 13, 2010 | 4.940 | 4.990 | 4.800 | 4.860 | 21,193 | +0.03(+0.62%) |
Aug 12, 2010 | 4.820 | 4.930 | 4.720 | 4.830 | 36,349 | +0.01(+0.21%) |
Aug 11, 2010 | 4.800 | 4.879 | 4.750 | 4.820 | 32,550 | -0.05(-1.03%) |
Aug 10, 2010 | 4.870 | 4.950 | 4.850 | 4.870 | 25,487 | +0.02(+0.41%) |
Aug 09, 2010 | 4.950 | 4.950 | 4.820 | 4.850 | 37,103 | -0.04(-0.82%) |
Aug 06, 2010 | 4.870 | 4.930 | 4.760 | 4.890 | 24,231 | +0.02(+0.41%) |
Aug 05, 2010 | 4.950 | 4.990 | 4.870 | 4.870 | 51,001 | -0.04(-0.81%) |
Aug 04, 2010 | 4.970 | 4.970 | 4.900 | 4.910 | 27,784 | +0.01(+0.20%) |
Aug 03, 2010 | 5.000 | 5.000 | 4.900 | 4.900 | 26,470 | -0.01(-0.20%) |
Aug 02, 2010 | 5.000 | 5.000 | 4.900 | 4.910 | 37,983 | -0.01(-0.20%) |
Jul 30, 2010 | 4.980 | 5.000 | 4.850 | 4.920 | 76,729 | -0.04(-0.81%) |
Jul 29, 2010 | 5.000 | 5.000 | 4.850 | 4.960 | 31,153 | +0.00(+0.00%) |
Jul 28, 2010 | 4.880 | 4.990 | 4.774 | 4.960 | 118,843 | +0.12(+2.48%) |
Jul 27, 2010 | 4.900 | 4.950 | 4.820 | 4.840 | 68,460 | -0.01(-0.21%) |
Jul 26, 2010 | 5.000 | 5.000 | 4.750 | 4.850 | 34,278 | -0.09(-1.82%) |
Jul 23, 2010 | 4.990 | 5.000 | 4.910 | 4.940 | 57,293 | -0.05(-1.00%) |
Jul 22, 2010 | 4.920 | 5.030 | 4.900 | 4.990 | 85,282 | +0.14(+2.89%) |
Jul 21, 2010 | 4.780 | 4.900 | 4.760 | 4.850 | 35,687 | +0.12(+2.54%) |
Jul 20, 2010 | 4.540 | 4.830 | 4.540 | 4.730 | 50,472 | +0.18(+3.96%) |
Jul 19, 2010 | 4.530 | 4.640 | 4.500 | 4.550 | 45,837 | +0.04(+0.89%) |
Jul 16, 2010 | 4.640 | 4.654 | 4.500 | 4.510 | 93,810 | -0.21(-4.45%) |
Jul 15, 2010 | 4.770 | 4.770 | 4.700 | 4.720 | 45,489 | -0.05(-1.05%) |
Jul 14, 2010 | 4.850 | 4.850 | 4.660 | 4.770 | 65,158 | -0.08(-1.65%) |
Jul 13, 2010 | 4.600 | 5.250 | 4.600 | 4.850 | 110,047 | +0.34(+7.54%) |
Jul 12, 2010 | 4.920 | 4.920 | 4.400 | 4.510 | 182,630 | -0.33(-6.82%) |
Jul 09, 2010 | 4.920 | 4.920 | 4.760 | 4.840 | 94,410 | -0.11(-2.12%) |
Jul 08, 2010 | 5.000 | 5.000 | 4.830 | 4.945 | 74,252 | +0.08(+1.75%) |
Jul 07, 2010 | 5.080 | 5.080 | 4.860 | 4.860 | 94,418 | -0.16(-3.19%) |
Jul 06, 2010 | 5.060 | 5.100 | 4.920 | 5.020 | 82,922 | +0.02(+0.40%) |
Jul 02, 2010 | 4.960 | 5.040 | 4.910 | 5.000 | 71,471 | +0.05(+1.01%) |
Jul 01, 2010 | 5.030 | 5.050 | 4.840 | 4.950 | 152,817 | -0.09(-1.75%) |
Jun 30, 2010 | 5.060 | 5.110 | 5.010 | 5.038 | 136,823 | -0.03(-0.63%) |
Jun 29, 2010 | 5.100 | 5.101 | 5.010 | 5.070 | 143,342 | +0.14(+2.84%) |
Jun 25, 2010 | 5.100 | 5.100 | 4.910 | 4.930 | 2,122,009 | -0.12(-2.38%) |
Jun 24, 2010 | 5.170 | 5.200 | 5.050 | 5.050 | 122,731 | -0.12(-2.32%) |
Jun 23, 2010 | 5.240 | 5.240 | 5.140 | 5.170 | 59,489 | -0.01(-0.19%) |
Jun 22, 2010 | 5.210 | 5.280 | 5.150 | 5.180 | 111,140 | -0.07(-1.33%) |
Jun 21, 2010 | 5.210 | 5.280 | 5.130 | 5.250 | 117,800 | +0.01(+0.19%) |
Jun 18, 2010 | 5.280 | 5.280 | 5.180 | 5.240 | 95,362 | +0.06(+1.16%) |
Jun 17, 2010 | 5.280 | 5.280 | 5.180 | 5.180 | 86,923 | -0.08(-1.52%) |
Jun 16, 2010 | 5.210 | 5.300 | 5.210 | 5.260 | 64,629 | -0.02(-0.38%) |
Jun 15, 2010 | 5.300 | 5.300 | 5.190 | 5.280 | 76,111 | +0.09(+1.73%) |
Jun 14, 2010 | 5.300 | 5.300 | 5.120 | 5.190 | 69,024 | -0.05(-0.95%) |
Jun 11, 2010 | 5.210 | 5.250 | 5.120 | 5.240 | 104,658 | +0.03(+0.58%) |
Jun 10, 2010 | 5.300 | 5.300 | 5.110 | 5.210 | 57,184 | -0.03(-0.57%) |
Jun 09, 2010 | 5.250 | 5.300 | 5.110 | 5.240 | 46,233 | +0.04(+0.77%) |
Jun 08, 2010 | 5.230 | 5.250 | 5.060 | 5.200 | 57,339 | +0.01(+0.19%) |
Jun 07, 2010 | 5.300 | 5.300 | 5.050 | 5.190 | 79,937 | +0.16(+3.18%) |
Jun 04, 2010 | 5.200 | 5.316 | 5.030 | 5.030 | 89,505 | -0.20(-3.82%) |
Jun 03, 2010 | 5.350 | 5.400 | 5.210 | 5.230 | 63,603 | -0.09(-1.69%) |
Jun 02, 2010 | 5.250 | 5.320 | 5.160 | 5.320 | 28,322 | +0.18(+3.50%) |