Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.369 | 5.576 | 5.200 | 5.332 | 7,797 | +0.21(+4.03%) |
Aug 30, 2010 | 5.191 | 5.219 | 5.041 | 5.125 | 6,832,754 | -0.03(-0.55%) |
Aug 27, 2010 | 4.890 | 5.153 | 4.815 | 5.153 | 13,644,989 | +0.34(+7.02%) |
Aug 26, 2010 | 4.787 | 4.928 | 4.778 | 4.815 | 5,687 | +0.05(+0.98%) |
Aug 25, 2010 | 4.599 | 4.787 | 4.552 | 4.768 | 5,632 | +0.26(+5.83%) |
Aug 24, 2010 | 4.477 | 4.656 | 4.459 | 4.505 | 29,807 | -0.06(-1.23%) |
Aug 23, 2010 | 4.665 | 4.712 | 4.562 | 4.562 | 3,849,217 | -0.08(-1.82%) |
Aug 20, 2010 | 4.684 | 4.684 | 4.581 | 4.646 | 4,403,196 | -0.09(-1.98%) |
Aug 19, 2010 | 4.796 | 4.890 | 4.703 | 4.740 | 21,907 | -0.01(-0.20%) |
Aug 18, 2010 | 4.618 | 4.750 | 4.590 | 4.750 | 88,401 | +0.09(+2.02%) |
Aug 17, 2010 | 4.665 | 4.684 | 4.609 | 4.656 | 13,580 | +0.05(+1.02%) |
Aug 16, 2010 | 4.637 | 4.665 | 4.590 | 4.609 | 3,250,428 | +0.07(+1.45%) |
Aug 13, 2010 | 4.543 | 4.656 | 4.543 | 4.543 | 3,926,651 | -0.12(-2.62%) |
Aug 12, 2010 | 4.590 | 4.707 | 4.590 | 4.665 | 5,845,181 | +0.10(+2.26%) |
Aug 11, 2010 | 4.693 | 4.693 | 4.534 | 4.562 | 5,842,409 | -0.11(-2.41%) |
Aug 10, 2010 | 4.656 | 4.806 | 4.599 | 4.674 | 23,503 | -0.13(-2.73%) |
Aug 09, 2010 | 4.768 | 4.806 | 4.693 | 4.806 | 4,729,623 | +0.00(+0.00%) |
Aug 06, 2010 | 4.806 | 4.904 | 4.750 | 4.806 | 6,126,061 | +0.02(+0.39%) |
Aug 05, 2010 | 4.834 | 4.862 | 4.759 | 4.787 | 4,059,864 | -0.08(-1.54%) |
Aug 04, 2010 | 4.806 | 4.862 | 4.759 | 4.862 | 2,544 | +0.14(+2.98%) |
Aug 03, 2010 | 4.665 | 4.806 | 4.665 | 4.721 | 5,804,118 | +0.04(+0.80%) |
Aug 02, 2010 | 4.712 | 4.787 | 4.609 | 4.684 | 5,795,196 | +0.05(+1.01%) |
Jul 30, 2010 | 4.637 | 4.656 | 4.515 | 4.637 | 4,562,644 | +0.08(+1.86%) |
Jul 29, 2010 | 4.599 | 4.665 | 4.534 | 4.552 | 5,641,079 | +0.00(+0.00%) |
Jul 28, 2010 | 4.552 | 4.646 | 4.346 | 4.552 | 13,893 | +0.12(+2.75%) |
Jul 27, 2010 | 4.618 | 4.618 | 4.405 | 4.430 | 16,300 | -0.20(-4.26%) |
Jul 26, 2010 | 4.665 | 4.684 | 4.581 | 4.628 | 4,989,202 | -0.02(-0.40%) |
Jul 23, 2010 | 4.637 | 4.674 | 4.524 | 4.646 | 7,690,666 | +0.10(+2.27%) |
Jul 22, 2010 | 4.477 | 4.618 | 4.477 | 4.543 | 5,948,812 | +0.13(+2.98%) |
Jul 21, 2010 | 4.581 | 4.646 | 4.374 | 4.412 | 5,320,899 | -0.11(-2.49%) |
Jul 20, 2010 | 4.318 | 4.543 | 4.308 | 4.524 | 4,261 | +0.17(+3.88%) |
Jul 19, 2010 | 4.346 | 4.412 | 4.243 | 4.355 | 5,834,486 | -0.06(-1.28%) |
Jul 16, 2010 | 4.412 | 4.534 | 4.243 | 4.412 | 6,165,154 | -0.20(-4.28%) |
Jul 15, 2010 | 4.674 | 4.684 | 4.524 | 4.609 | 4,848,296 | -0.01(-0.20%) |
Jul 14, 2010 | 4.637 | 4.740 | 4.581 | 4.618 | 4,261 | -0.05(-1.01%) |
Jul 13, 2010 | 4.665 | 4.787 | 4.656 | 4.665 | 22,333 | +0.02(+0.40%) |
Jul 12, 2010 | 4.731 | 4.778 | 4.609 | 4.646 | 4,747,505 | -0.11(-2.37%) |
Jul 09, 2010 | 4.759 | 4.796 | 4.665 | 4.759 | 5,497,061 | +0.13(+2.84%) |
Jul 08, 2010 | 4.628 | 4.721 | 4.505 | 4.628 | 9,983 | -0.05(-1.00%) |
Jul 07, 2010 | 4.534 | 4.693 | 4.505 | 4.674 | 5,326 | +0.15(+3.32%) |
Jul 06, 2010 | 4.524 | 4.703 | 4.477 | 4.524 | 11,685 | -0.09(-2.03%) |
Jul 02, 2010 | 4.618 | 4.787 | 4.581 | 4.618 | 6,541,122 | -0.08(-1.80%) |
Jul 01, 2010 | 4.862 | 5.003 | 4.581 | 4.703 | 15,759,866 | -0.20(-4.02%) |
Jun 30, 2010 | 4.900 | 5.200 | 4.890 | 4.900 | 25,323 | -0.15(-2.97%) |
Jun 29, 2010 | 5.181 | 5.209 | 5.022 | 5.050 | 532 | -0.38(-6.92%) |
Jun 25, 2010 | 5.425 | 5.444 | 5.228 | 5.425 | 9,149,791 | +0.27(+5.28%) |
Jun 24, 2010 | 5.153 | 5.350 | 5.134 | 5.153 | 7,442,713 | -0.11(-2.14%) |
Jun 23, 2010 | 5.181 | 5.275 | 5.069 | 5.266 | 7,501,628 | +0.08(+1.63%) |
Jun 22, 2010 | 5.181 | 5.388 | 5.181 | 5.181 | 6,460 | -0.10(-1.95%) |
Jun 21, 2010 | 5.594 | 5.622 | 5.247 | 5.285 | 9,033,836 | -0.24(-4.41%) |
Jun 18, 2010 | 5.529 | 5.594 | 5.332 | 5.529 | 13,940,895 | +0.31(+5.94%) |
Jun 17, 2010 | 5.219 | 5.275 | 5.144 | 5.219 | 1,680 | +0.11(+2.21%) |
Jun 16, 2010 | 5.097 | 5.172 | 5.050 | 5.106 | 7,560,702 | -0.01(-0.18%) |
Jun 15, 2010 | 5.116 | 5.116 | 4.956 | 5.116 | 11,230 | +0.19(+3.81%) |
Jun 14, 2010 | 5.050 | 5.078 | 4.909 | 4.928 | 5,510,537 | -0.06(-1.13%) |
Jun 11, 2010 | 4.975 | 4.994 | 4.881 | 4.984 | 5,749,148 | +0.04(+0.76%) |
Jun 10, 2010 | 4.947 | 4.994 | 4.862 | 4.947 | 16,178 | +0.05(+0.96%) |
Jun 09, 2010 | 4.994 | 5.069 | 4.843 | 4.900 | 9,783,629 | -0.08(-1.69%) |
Jun 08, 2010 | 4.853 | 5.059 | 4.843 | 4.984 | 692 | +0.20(+4.12%) |
Jun 07, 2010 | 4.740 | 4.928 | 4.656 | 4.787 | 10,356,068 | +0.08(+1.59%) |
Jun 04, 2010 | 4.712 | 4.928 | 4.693 | 4.712 | 13,576,420 | -0.27(-5.46%) |
Jun 03, 2010 | 4.984 | 5.125 | 4.862 | 4.984 | 2,287 | -0.11(-2.21%) |
Jun 02, 2010 | 5.097 | 5.106 | 4.872 | 5.097 | 10,088,258 | +0.18(+3.63%) |