Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.148 | 5.449 | 5.148 | 5.166 | 2,032 | -0.09(-1.79%) |
Aug 30, 2010 | 5.251 | 5.260 | 5.251 | 5.260 | 850 | -0.10(-1.93%) |
Aug 27, 2010 | 5.213 | 5.458 | 5.100 | 5.364 | 2,969 | +0.20(+3.83%) |
Aug 26, 2010 | 4.733 | 5.552 | 4.696 | 5.166 | 8,562 | +0.18(+3.58%) |
Aug 25, 2010 | 4.818 | 4.999 | 4.818 | 4.988 | 5,776 | -0.03(-0.56%) |
Aug 24, 2010 | 5.232 | 5.406 | 4.950 | 5.016 | 4,463 | -0.33(-6.16%) |
Aug 23, 2010 | 5.243 | 5.580 | 5.035 | 5.345 | 8,057 | -0.15(-2.74%) |
Aug 20, 2010 | 5.063 | 5.599 | 5.063 | 5.496 | 18,500 | +0.13(+2.46%) |
Aug 19, 2010 | 5.524 | 5.618 | 5.364 | 5.364 | 4,058 | -0.16(-2.90%) |
Aug 18, 2010 | 5.533 | 5.552 | 5.364 | 5.524 | 11,208 | +0.17(+3.16%) |
Aug 17, 2010 | 5.100 | 5.533 | 5.100 | 5.355 | 25,081 | +0.23(+4.40%) |
Aug 16, 2010 | 5.175 | 5.175 | 4.752 | 5.129 | 1,762 | -0.05(-0.91%) |
Aug 13, 2010 | 4.846 | 5.176 | 4.724 | 5.176 | 4,569 | +0.24(+4.96%) |
Aug 12, 2010 | 4.931 | 4.931 | 4.888 | 4.931 | 637 | +0.00(+0.00%) |
Aug 11, 2010 | 4.931 | 4.931 | 4.931 | 4.931 | 106 | +0.07(+1.35%) |
Aug 10, 2010 | 4.856 | 5.063 | 4.856 | 4.865 | 3,804 | +0.02(+0.39%) |
Aug 09, 2010 | 4.762 | 4.865 | 4.745 | 4.846 | 1,970 | +0.13(+2.79%) |
Aug 06, 2010 | 4.846 | 4.865 | 4.677 | 4.715 | 3,241 | -0.15(-3.03%) |
Aug 05, 2010 | 4.865 | 4.865 | 4.697 | 4.862 | 1,168 | -0.00(-0.07%) |
Aug 04, 2010 | 4.752 | 4.865 | 4.686 | 4.865 | 7,863 | +0.08(+1.77%) |
Aug 03, 2010 | 4.724 | 4.865 | 4.668 | 4.781 | 4,139 | -0.04(-0.78%) |
Aug 02, 2010 | 4.630 | 4.865 | 4.630 | 4.818 | 2,725 | +0.21(+4.49%) |
Jul 30, 2010 | 4.705 | 4.846 | 4.611 | 4.611 | 5,456 | -0.16(-3.35%) |
Jul 29, 2010 | 4.668 | 4.771 | 4.668 | 4.771 | 7,584 | +0.08(+1.60%) |
Jul 28, 2010 | 4.658 | 4.696 | 4.479 | 4.696 | 743 | +0.02(+0.40%) |
Jul 27, 2010 | 4.677 | 4.696 | 4.677 | 4.677 | 1,062 | +0.02(+0.40%) |
Jul 23, 2010 | 4.526 | 4.658 | 4.658 | 4.658 | 4,781 | -0.05(-1.00%) |
Jul 22, 2010 | 4.705 | 4.705 | 4.696 | 4.705 | 6,239 | -0.11(-2.34%) |
Jul 21, 2010 | 4.818 | 4.818 | 4.818 | 4.818 | 106 | +0.09(+1.99%) |
Jul 20, 2010 | 4.794 | 4.865 | 4.564 | 4.724 | 824 | +0.11(+2.45%) |
Jul 19, 2010 | 4.592 | 4.696 | 4.592 | 4.611 | 2,743 | -0.12(-2.58%) |
Jul 16, 2010 | 4.799 | 4.799 | 4.668 | 4.733 | 1,471 | +0.03(+0.60%) |
Jul 15, 2010 | 4.696 | 4.705 | 4.696 | 4.705 | 3,187 | +0.00(+0.00%) |
Jul 14, 2010 | 4.710 | 4.710 | 4.536 | 4.705 | 17,491 | -0.14(-2.91%) |
Jul 13, 2010 | 5.035 | 5.035 | 4.622 | 4.846 | 10,532 | -0.19(-3.74%) |
Jul 12, 2010 | 4.941 | 5.138 | 4.940 | 5.035 | 1,222 | +0.14(+2.88%) |
Jul 09, 2010 | 4.988 | 4.988 | 4.799 | 4.893 | 1,218 | -0.05(-0.95%) |
Jul 08, 2010 | 4.940 | 5.223 | 4.940 | 4.940 | 2,360 | +0.10(+2.12%) |
Jul 07, 2010 | 5.148 | 5.223 | 4.583 | 4.838 | 1,498 | +0.34(+7.55%) |
Jul 06, 2010 | 4.884 | 5.091 | 4.498 | 4.498 | 5,692 | -0.30(-6.27%) |
Jul 02, 2010 | 4.969 | 4.969 | 4.771 | 4.799 | 2,762 | -0.26(-5.20%) |
Jul 01, 2010 | 5.063 | 5.063 | 5.063 | 5.063 | 212 | +0.17(+3.41%) |
Jun 30, 2010 | 4.988 | 4.988 | 4.893 | 4.896 | 2,029 | -0.09(-1.84%) |
Jun 29, 2010 | 4.940 | 4.988 | 4.940 | 4.988 | 2,975 | -0.09(-1.85%) |
Jun 25, 2010 | 5.439 | 5.439 | 4.988 | 5.082 | 7,360 | +0.20(+4.05%) |
Jun 24, 2010 | 5.195 | 5.364 | 4.884 | 4.884 | 1,869 | -0.29(-5.64%) |
Jun 23, 2010 | 5.096 | 5.185 | 5.082 | 5.176 | 843 | -0.21(-3.85%) |
Jun 22, 2010 | 5.452 | 5.731 | 5.383 | 5.383 | 2,330 | -0.40(-6.84%) |
Jun 21, 2010 | 5.571 | 5.778 | 5.458 | 5.778 | 4,574 | +0.09(+1.66%) |
Jun 18, 2010 | 5.543 | 5.684 | 5.392 | 5.684 | 9,834 | +0.04(+0.67%) |
Jun 17, 2010 | 5.646 | 5.646 | 5.646 | 5.646 | 495 | +0.00(+0.00%) |
Jun 15, 2010 | 5.364 | 5.646 | 5.646 | 5.646 | 4,038 | +0.38(+7.14%) |
Jun 14, 2010 | 5.656 | 5.656 | 5.270 | 5.270 | 6,159 | -0.38(-6.67%) |
Jun 11, 2010 | 5.646 | 5.646 | 5.627 | 5.646 | 5,233 | +0.09(+1.69%) |
Jun 09, 2010 | 5.552 | 5.552 | 5.552 | 5.552 | 0 | +0.05(+0.85%) |
Jun 08, 2010 | 5.270 | 5.505 | 5.270 | 5.505 | 5,582 | +0.24(+4.46%) |
Jun 07, 2010 | 5.590 | 5.590 | 5.270 | 5.270 | 425 | -0.36(-6.35%) |
Jun 04, 2010 | 5.618 | 5.637 | 5.618 | 5.627 | 637 | -0.07(-1.16%) |
Jun 02, 2010 | 5.693 | 5.693 | 5.693 | 5.693 | 318 | +0.05(+0.83%) |