Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.496 | 5.553 | 5.370 | 5.502 | 177,298 | -0.01(-0.11%) |
Aug 30, 2010 | 5.685 | 5.767 | 5.508 | 5.508 | 173,300 | -0.22(-3.85%) |
Aug 27, 2010 | 5.571 | 5.742 | 5.489 | 5.729 | 384,372 | +0.24(+4.37%) |
Aug 26, 2010 | 5.294 | 5.565 | 5.294 | 5.489 | 263,407 | +0.21(+3.94%) |
Aug 25, 2010 | 5.237 | 5.300 | 5.023 | 5.281 | 473,811 | -0.01(-0.12%) |
Aug 24, 2010 | 5.193 | 5.357 | 5.193 | 5.288 | 151,505 | +0.00(+0.00%) |
Aug 23, 2010 | 5.269 | 5.376 | 5.269 | 5.288 | 281,651 | +0.05(+0.96%) |
Aug 20, 2010 | 5.300 | 5.376 | 5.209 | 5.237 | 320,226 | -0.08(-1.43%) |
Aug 19, 2010 | 5.376 | 5.401 | 5.313 | 5.313 | 869,198 | -0.10(-1.86%) |
Aug 18, 2010 | 5.534 | 5.534 | 5.357 | 5.414 | 189,858 | -0.11(-2.05%) |
Aug 17, 2010 | 5.489 | 5.546 | 5.407 | 5.527 | 160,928 | +0.11(+2.10%) |
Aug 16, 2010 | 5.294 | 5.445 | 5.294 | 5.414 | 194,339 | +0.08(+1.42%) |
Aug 13, 2010 | 5.452 | 5.452 | 5.275 | 5.338 | 309,806 | -0.15(-2.76%) |
Aug 12, 2010 | 5.212 | 5.502 | 5.174 | 5.489 | 737,670 | +0.18(+3.45%) |
Aug 11, 2010 | 5.382 | 5.455 | 5.193 | 5.306 | 583,292 | -0.18(-3.33%) |
Aug 10, 2010 | 5.691 | 5.723 | 5.407 | 5.489 | 281,971 | -0.23(-3.97%) |
Aug 09, 2010 | 5.710 | 5.849 | 5.628 | 5.717 | 210,500 | +0.07(+1.23%) |
Aug 06, 2010 | 5.918 | 5.918 | 5.584 | 5.647 | 267,265 | -0.03(-0.56%) |
Aug 05, 2010 | 5.780 | 5.849 | 5.584 | 5.679 | 499,288 | +0.00(+0.00%) |
Aug 04, 2010 | 5.508 | 5.685 | 5.439 | 5.679 | 442,137 | +0.19(+3.45%) |
Aug 03, 2010 | 5.445 | 5.590 | 5.370 | 5.489 | 343,971 | +0.03(+0.58%) |
Aug 02, 2010 | 5.521 | 5.635 | 5.452 | 5.458 | 357,699 | +0.02(+0.35%) |
Jul 30, 2010 | 5.325 | 5.477 | 5.313 | 5.439 | 437,472 | +0.02(+0.35%) |
Jul 29, 2010 | 5.445 | 5.471 | 5.303 | 5.420 | 287,608 | +0.01(+0.23%) |
Jul 28, 2010 | 5.439 | 5.452 | 5.392 | 5.407 | 304,059 | -0.06(-1.15%) |
Jul 27, 2010 | 5.464 | 5.540 | 5.395 | 5.471 | 394,515 | +0.01(+0.23%) |
Jul 26, 2010 | 5.269 | 5.458 | 5.212 | 5.458 | 299,471 | +0.22(+4.22%) |
Jul 23, 2010 | 5.098 | 5.250 | 5.004 | 5.237 | 199,122 | +0.09(+1.84%) |
Jul 22, 2010 | 4.890 | 5.142 | 4.827 | 5.142 | 303,180 | +0.32(+6.54%) |
Jul 21, 2010 | 4.827 | 4.915 | 4.732 | 4.827 | 529,042 | +0.03(+0.53%) |
Jul 20, 2010 | 4.776 | 4.821 | 4.707 | 4.802 | 320,776 | -0.05(-1.04%) |
Jul 19, 2010 | 4.928 | 5.035 | 4.795 | 4.852 | 330,818 | -0.07(-1.41%) |
Jul 16, 2010 | 5.041 | 5.098 | 4.896 | 4.922 | 471,741 | -0.18(-3.47%) |
Jul 15, 2010 | 5.180 | 5.180 | 5.010 | 5.098 | 256,017 | -0.06(-1.22%) |
Jul 14, 2010 | 5.256 | 5.256 | 5.086 | 5.161 | 457,224 | -0.10(-1.92%) |
Jul 13, 2010 | 5.048 | 5.269 | 5.035 | 5.262 | 679,257 | +0.28(+5.70%) |
Jul 12, 2010 | 4.814 | 5.029 | 4.795 | 4.978 | 494,711 | +0.16(+3.27%) |
Jul 09, 2010 | 4.783 | 4.833 | 4.619 | 4.821 | 307,849 | +0.04(+0.92%) |
Jul 08, 2010 | 4.556 | 4.814 | 4.556 | 4.776 | 474,451 | +0.27(+5.87%) |
Jul 07, 2010 | 4.492 | 4.543 | 4.429 | 4.511 | 511,862 | +0.05(+1.13%) |
Jul 06, 2010 | 4.524 | 4.581 | 4.402 | 4.461 | 372,265 | +0.03(+0.57%) |
Jul 02, 2010 | 4.619 | 4.619 | 4.404 | 4.436 | 726,738 | -0.14(-3.03%) |
Jul 01, 2010 | 4.776 | 4.795 | 4.524 | 4.575 | 1,105,863 | -0.21(-4.35%) |
Jun 30, 2010 | 4.896 | 4.966 | 4.783 | 4.783 | 247,142 | -0.13(-2.57%) |
Jun 29, 2010 | 5.041 | 5.092 | 4.871 | 4.909 | 355,060 | -0.26(-5.01%) |
Jun 25, 2010 | 5.281 | 5.294 | 5.098 | 5.168 | 651,634 | -0.10(-1.92%) |
Jun 24, 2010 | 5.313 | 5.433 | 5.237 | 5.269 | 260,207 | -0.10(-1.88%) |
Jun 23, 2010 | 5.300 | 5.382 | 5.212 | 5.370 | 219,446 | +0.05(+0.95%) |
Jun 22, 2010 | 5.433 | 5.521 | 5.313 | 5.319 | 131,493 | -0.08(-1.40%) |
Jun 21, 2010 | 5.565 | 5.590 | 5.376 | 5.395 | 186,571 | -0.07(-1.27%) |
Jun 18, 2010 | 5.489 | 5.546 | 5.370 | 5.464 | 385,375 | +0.02(+0.35%) |
Jun 17, 2010 | 5.534 | 5.546 | 5.382 | 5.445 | 232,135 | -0.04(-0.69%) |
Jun 16, 2010 | 5.376 | 5.527 | 5.306 | 5.483 | 223,559 | +0.05(+0.93%) |
Jun 15, 2010 | 5.344 | 5.464 | 5.237 | 5.433 | 772,057 | +0.13(+2.38%) |
Jun 14, 2010 | 5.199 | 5.332 | 5.155 | 5.306 | 531,925 | +0.17(+3.32%) |
Jun 11, 2010 | 5.041 | 5.136 | 4.997 | 5.136 | 457,783 | +0.02(+0.37%) |
Jun 10, 2010 | 5.262 | 5.288 | 5.035 | 5.117 | 514,431 | -0.03(-0.61%) |
Jun 09, 2010 | 5.300 | 5.332 | 5.098 | 5.149 | 522,198 | -0.07(-1.33%) |
Jun 08, 2010 | 5.269 | 5.395 | 5.060 | 5.218 | 674,845 | -0.04(-0.72%) |
Jun 07, 2010 | 5.439 | 5.508 | 5.231 | 5.256 | 462,871 | -0.13(-2.34%) |
Jun 04, 2010 | 5.616 | 5.717 | 5.382 | 5.382 | 312,117 | -0.39(-6.78%) |
Jun 03, 2010 | 5.698 | 5.841 | 5.388 | 5.773 | 248,129 | +0.07(+1.22%) |
Jun 02, 2010 | 5.641 | 5.717 | 5.559 | 5.704 | 313,629 | +0.07(+1.23%) |