Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.255 | 5.417 | 5.206 | 5.295 | 33,682 | +0.02(+0.46%) |
Aug 30, 2010 | 5.441 | 5.441 | 5.198 | 5.271 | 35,953 | -0.18(-3.28%) |
Aug 27, 2010 | 5.425 | 5.466 | 5.352 | 5.450 | 28,991 | +0.10(+1.82%) |
Aug 26, 2010 | 5.320 | 5.470 | 5.320 | 5.352 | 34,180 | +0.07(+1.38%) |
Aug 25, 2010 | 5.011 | 5.279 | 5.011 | 5.279 | 31,891 | +0.26(+5.18%) |
Aug 24, 2010 | 5.320 | 5.320 | 5.011 | 5.019 | 49,913 | -0.12(-2.37%) |
Aug 23, 2010 | 5.263 | 5.328 | 5.141 | 5.141 | 28,678 | -0.07(-1.40%) |
Aug 20, 2010 | 5.157 | 5.279 | 5.157 | 5.214 | 84,554 | +0.02(+0.47%) |
Aug 19, 2010 | 5.271 | 5.352 | 5.190 | 5.190 | 33,083 | -0.11(-2.14%) |
Aug 18, 2010 | 5.344 | 5.401 | 5.238 | 5.303 | 37,632 | -0.04(-0.76%) |
Aug 17, 2010 | 5.385 | 5.490 | 5.287 | 5.344 | 47,009 | +0.02(+0.30%) |
Aug 16, 2010 | 5.372 | 5.636 | 5.271 | 5.328 | 88,738 | -0.07(-1.35%) |
Aug 13, 2010 | 5.515 | 5.604 | 5.390 | 5.401 | 46,372 | -0.15(-2.64%) |
Aug 12, 2010 | 5.563 | 5.734 | 5.490 | 5.547 | 46,451 | -0.07(-1.30%) |
Aug 11, 2010 | 5.807 | 5.896 | 5.604 | 5.620 | 49,626 | -0.26(-4.42%) |
Aug 10, 2010 | 6.034 | 6.237 | 5.880 | 5.880 | 34,610 | -0.21(-3.47%) |
Aug 09, 2010 | 5.994 | 6.091 | 5.978 | 6.091 | 45,717 | +0.16(+2.74%) |
Aug 06, 2010 | 5.807 | 5.969 | 5.807 | 5.929 | 28,873 | +0.09(+1.53%) |
Aug 05, 2010 | 5.961 | 5.961 | 5.742 | 5.839 | 32,974 | -0.15(-2.44%) |
Aug 04, 2010 | 5.953 | 5.986 | 5.880 | 5.986 | 38,973 | +0.08(+1.38%) |
Aug 03, 2010 | 5.945 | 6.091 | 5.701 | 5.904 | 123,167 | +0.04(+0.69%) |
Aug 02, 2010 | 5.758 | 5.880 | 5.734 | 5.864 | 48,950 | +0.25(+4.49%) |
Jul 30, 2010 | 5.531 | 5.718 | 5.466 | 5.612 | 68,875 | +0.02(+0.29%) |
Jul 29, 2010 | 5.279 | 5.596 | 5.279 | 5.596 | 70,003 | +0.44(+8.50%) |
Jul 28, 2010 | 5.068 | 5.222 | 5.019 | 5.157 | 40,225 | +0.09(+1.76%) |
Jul 27, 2010 | 5.182 | 5.222 | 4.995 | 5.068 | 37,237 | -0.06(-1.27%) |
Jul 26, 2010 | 5.295 | 5.295 | 5.019 | 5.133 | 57,504 | -0.16(-3.07%) |
Jul 23, 2010 | 5.003 | 5.303 | 4.905 | 5.295 | 46,868 | +0.28(+5.50%) |
Jul 22, 2010 | 4.865 | 5.027 | 4.865 | 5.019 | 24,285 | +0.24(+4.92%) |
Jul 21, 2010 | 4.914 | 5.027 | 4.784 | 4.784 | 12,748 | -0.08(-1.67%) |
Jul 20, 2010 | 4.719 | 4.873 | 4.711 | 4.865 | 15,272 | +0.09(+1.87%) |
Jul 19, 2010 | 4.735 | 4.840 | 4.719 | 4.776 | 10,834 | +0.06(+1.38%) |
Jul 16, 2010 | 4.873 | 4.930 | 4.711 | 4.711 | 35,075 | -0.18(-3.65%) |
Jul 15, 2010 | 5.011 | 5.011 | 4.873 | 4.889 | 8,692 | -0.09(-1.79%) |
Jul 14, 2010 | 5.003 | 5.099 | 4.954 | 4.979 | 9,751 | -0.02(-0.33%) |
Jul 13, 2010 | 4.824 | 5.003 | 4.824 | 4.995 | 34,819 | +0.24(+5.13%) |
Jul 12, 2010 | 4.881 | 5.079 | 4.751 | 4.751 | 17,064 | -0.11(-2.17%) |
Jul 09, 2010 | 4.792 | 4.873 | 4.751 | 4.857 | 17,524 | +0.07(+1.53%) |
Jul 08, 2010 | 4.824 | 4.930 | 4.727 | 4.784 | 34,365 | -0.01(-0.17%) |
Jul 07, 2010 | 4.686 | 4.792 | 4.670 | 4.792 | 47,332 | +0.09(+1.90%) |
Jul 06, 2010 | 4.987 | 4.987 | 4.694 | 4.702 | 68,260 | -0.16(-3.34%) |
Jul 02, 2010 | 4.979 | 5.019 | 4.865 | 4.865 | 37,754 | -0.06(-1.32%) |
Jul 01, 2010 | 4.889 | 5.011 | 4.889 | 4.930 | 26,912 | +0.01(+0.17%) |
Jun 30, 2010 | 4.914 | 4.946 | 4.857 | 4.922 | 62,771 | +0.02(+0.50%) |
Jun 29, 2010 | 4.987 | 4.995 | 4.792 | 4.897 | 47,678 | -0.02(-0.49%) |
Jun 25, 2010 | 5.247 | 5.247 | 4.914 | 4.922 | 233,885 | -0.28(-5.46%) |
Jun 24, 2010 | 5.279 | 5.312 | 5.182 | 5.206 | 27,516 | -0.11(-2.14%) |
Jun 23, 2010 | 5.295 | 5.352 | 5.279 | 5.320 | 20,338 | +0.03(+0.61%) |
Jun 22, 2010 | 5.401 | 5.466 | 5.279 | 5.287 | 20,569 | -0.07(-1.36%) |
Jun 21, 2010 | 5.563 | 5.563 | 5.360 | 5.360 | 33,865 | -0.15(-2.65%) |
Jun 18, 2010 | 5.498 | 5.620 | 5.482 | 5.506 | 67,144 | +0.06(+1.04%) |
Jun 17, 2010 | 5.555 | 5.571 | 5.401 | 5.450 | 15,701 | +0.00(+0.00%) |
Jun 16, 2010 | 5.360 | 5.523 | 5.360 | 5.450 | 92,683 | +0.08(+1.51%) |
Jun 15, 2010 | 5.320 | 5.441 | 5.271 | 5.368 | 103,331 | +0.06(+1.23%) |
Jun 14, 2010 | 5.580 | 5.710 | 5.279 | 5.303 | 59,874 | -0.21(-3.83%) |
Jun 11, 2010 | 5.344 | 5.531 | 5.344 | 5.515 | 22,149 | +0.10(+1.80%) |
Jun 10, 2010 | 5.377 | 5.417 | 5.320 | 5.417 | 40,477 | +0.06(+1.21%) |
Jun 09, 2010 | 5.344 | 5.401 | 5.320 | 5.352 | 32,585 | +0.06(+1.23%) |
Jun 08, 2010 | 5.417 | 5.417 | 5.279 | 5.287 | 26,462 | -0.05(-0.91%) |
Jun 07, 2010 | 5.336 | 5.474 | 5.312 | 5.336 | 34,597 | +0.01(+0.15%) |
Jun 04, 2010 | 5.563 | 5.718 | 5.328 | 5.328 | 40,344 | -0.35(-6.15%) |
Jun 03, 2010 | 5.726 | 5.734 | 5.612 | 5.677 | 17,638 | +0.01(+0.14%) |
Jun 02, 2010 | 5.393 | 5.677 | 5.385 | 5.669 | 31,945 | +0.37(+6.89%) |