Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.070 | 5.085 | 4.994 | 5.041 | 76,952 | +0.00(+0.09%) |
Aug 30, 2010 | 5.126 | 5.173 | 5.032 | 5.037 | 106,481 | -0.12(-2.37%) |
Aug 27, 2010 | 5.159 | 5.187 | 5.094 | 5.159 | 192,037 | +0.02(+0.37%) |
Aug 26, 2010 | 5.135 | 5.169 | 5.098 | 5.140 | 86,448 | -0.02(-0.36%) |
Aug 25, 2010 | 5.032 | 5.159 | 5.032 | 5.159 | 146,938 | +0.09(+1.86%) |
Aug 24, 2010 | 5.032 | 5.088 | 5.032 | 5.065 | 73,329 | -0.01(-0.19%) |
Aug 23, 2010 | 5.131 | 5.131 | 5.070 | 5.074 | 34,800 | -0.03(-0.64%) |
Aug 20, 2010 | 5.126 | 5.140 | 5.053 | 5.107 | 49,385 | -0.05(-0.97%) |
Aug 19, 2010 | 5.182 | 5.201 | 5.123 | 5.157 | 52,422 | -0.07(-1.30%) |
Aug 18, 2010 | 5.107 | 5.237 | 5.107 | 5.225 | 115,108 | +0.08(+1.55%) |
Aug 17, 2010 | 5.098 | 5.145 | 5.095 | 5.145 | 57,906 | +0.06(+1.20%) |
Aug 16, 2010 | 5.037 | 5.150 | 5.037 | 5.084 | 54,278 | +0.00(+0.09%) |
Aug 13, 2010 | 5.079 | 5.140 | 5.046 | 5.079 | 47,716 | +0.00(+0.00%) |
Aug 12, 2010 | 5.037 | 5.098 | 5.027 | 5.079 | 98,010 | -0.06(-1.10%) |
Aug 11, 2010 | 5.262 | 5.262 | 5.079 | 5.135 | 169,891 | -0.16(-3.07%) |
Aug 10, 2010 | 5.261 | 5.353 | 5.261 | 5.298 | 187,830 | -0.03(-0.60%) |
Aug 09, 2010 | 5.243 | 5.340 | 5.235 | 5.330 | 156,721 | +0.07(+1.31%) |
Aug 06, 2010 | 5.261 | 5.280 | 5.225 | 5.261 | 80,409 | -0.02(-0.35%) |
Aug 05, 2010 | 5.206 | 5.284 | 5.206 | 5.280 | 132,637 | +0.02(+0.31%) |
Aug 04, 2010 | 5.179 | 5.263 | 5.160 | 5.263 | 269,550 | +0.07(+1.28%) |
Aug 03, 2010 | 5.124 | 5.211 | 5.124 | 5.197 | 117,701 | +0.05(+0.98%) |
Aug 02, 2010 | 5.124 | 5.179 | 5.124 | 5.147 | 87,691 | +0.05(+0.99%) |
Jul 30, 2010 | 5.096 | 5.165 | 5.050 | 5.096 | 55,019 | +0.04(+0.82%) |
Jul 29, 2010 | 5.073 | 5.114 | 5.027 | 5.055 | 54,797 | -0.04(-0.81%) |
Jul 28, 2010 | 5.147 | 5.147 | 5.041 | 5.096 | 149,557 | -0.03(-0.54%) |
Jul 27, 2010 | 5.101 | 5.413 | 5.082 | 5.124 | 113,016 | +0.04(+0.81%) |
Jul 26, 2010 | 5.018 | 5.101 | 5.018 | 5.082 | 70,370 | +0.05(+1.00%) |
Jul 23, 2010 | 4.954 | 5.045 | 4.954 | 5.032 | 57,996 | +0.04(+0.83%) |
Jul 22, 2010 | 4.949 | 5.041 | 4.940 | 4.990 | 112,182 | +0.11(+2.36%) |
Jul 21, 2010 | 4.894 | 4.935 | 4.871 | 4.875 | 84,283 | -0.03(-0.56%) |
Jul 20, 2010 | 4.747 | 4.912 | 4.747 | 4.903 | 74,921 | +0.11(+2.25%) |
Jul 19, 2010 | 4.779 | 4.816 | 4.774 | 4.795 | 105,397 | +0.01(+0.24%) |
Jul 16, 2010 | 4.783 | 4.871 | 4.779 | 4.783 | 67,448 | -0.09(-1.79%) |
Jul 15, 2010 | 4.912 | 4.912 | 4.848 | 4.871 | 55,746 | -0.02(-0.38%) |
Jul 14, 2010 | 4.935 | 4.958 | 4.880 | 4.889 | 93,010 | -0.02(-0.47%) |
Jul 13, 2010 | 4.889 | 4.940 | 4.852 | 4.912 | 44,020 | +0.09(+1.84%) |
Jul 12, 2010 | 4.779 | 4.903 | 4.770 | 4.823 | 134,965 | +0.05(+1.02%) |
Jul 09, 2010 | 4.774 | 4.811 | 4.715 | 4.774 | 92,944 | +0.04(+0.87%) |
Jul 08, 2010 | 4.742 | 4.770 | 4.692 | 4.733 | 104,996 | +0.01(+0.19%) |
Jul 07, 2010 | 4.701 | 4.738 | 4.671 | 4.724 | 67,060 | +0.02(+0.49%) |
Jul 06, 2010 | 4.719 | 4.724 | 4.636 | 4.701 | 64,146 | +0.00(+0.00%) |
Jul 02, 2010 | 4.701 | 4.719 | 4.641 | 4.701 | 98,494 | +0.01(+0.29%) |
Jul 01, 2010 | 4.673 | 4.751 | 4.600 | 4.687 | 85,014 | -0.02(-0.41%) |
Jun 30, 2010 | 4.687 | 4.797 | 4.669 | 4.706 | 90,139 | -0.00(-0.08%) |
Jun 29, 2010 | 4.793 | 4.793 | 4.682 | 4.710 | 128,310 | -0.08(-1.63%) |
Jun 25, 2010 | 4.788 | 4.820 | 4.756 | 4.788 | 67,850 | -0.00(-0.10%) |
Jun 24, 2010 | 4.843 | 4.843 | 4.774 | 4.793 | 100,685 | -0.06(-1.14%) |
Jun 23, 2010 | 4.857 | 4.871 | 4.797 | 4.848 | 117,860 | -0.03(-0.63%) |
Jun 22, 2010 | 4.889 | 4.921 | 4.848 | 4.879 | 73,034 | -0.02(-0.49%) |
Jun 21, 2010 | 4.926 | 4.995 | 4.903 | 4.903 | 54,891 | +0.00(+0.00%) |
Jun 18, 2010 | 4.903 | 4.943 | 4.894 | 4.903 | 77,789 | +0.01(+0.28%) |
Jun 17, 2010 | 4.986 | 4.990 | 4.857 | 4.889 | 117,553 | -0.08(-1.57%) |
Jun 16, 2010 | 4.940 | 4.981 | 4.898 | 4.967 | 108,903 | +0.02(+0.37%) |
Jun 15, 2010 | 4.889 | 4.954 | 4.889 | 4.949 | 62,888 | +0.10(+2.09%) |
Jun 14, 2010 | 4.919 | 4.972 | 4.843 | 4.848 | 81,484 | -0.02(-0.47%) |
Jun 11, 2010 | 4.825 | 4.871 | 4.825 | 4.871 | 28,521 | +0.00(+0.00%) |
Jun 10, 2010 | 4.908 | 4.908 | 4.806 | 4.871 | 77,258 | +0.05(+1.02%) |
Jun 09, 2010 | 4.834 | 4.834 | 4.733 | 4.822 | 135,842 | +0.04(+0.89%) |
Jun 08, 2010 | 4.793 | 4.820 | 4.720 | 4.779 | 70,760 | -0.03(-0.67%) |
Jun 07, 2010 | 4.862 | 4.903 | 4.770 | 4.811 | 60,934 | -0.07(-1.41%) |
Jun 04, 2010 | 4.880 | 4.958 | 4.875 | 4.880 | 70,142 | -0.10(-2.03%) |
Jun 03, 2010 | 4.949 | 4.999 | 4.917 | 4.981 | 75,384 | +0.04(+0.74%) |
Jun 02, 2010 | 4.857 | 4.986 | 4.843 | 4.944 | 77,774 | +0.06(+1.13%) |