Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.664 | 4.784 | 4.642 | 4.717 | 629,882 | +0.05(+0.96%) |
Aug 30, 2010 | 5.017 | 5.032 | 4.672 | 4.672 | 790,255 | -0.37(-7.30%) |
Aug 27, 2010 | 4.890 | 5.055 | 4.822 | 5.040 | 1,286,837 | +0.22(+4.52%) |
Aug 26, 2010 | 4.777 | 4.957 | 4.732 | 4.822 | 879,607 | +0.08(+1.74%) |
Aug 25, 2010 | 4.657 | 4.766 | 4.589 | 4.739 | 917,799 | +0.02(+0.32%) |
Aug 24, 2010 | 4.627 | 4.724 | 4.582 | 4.724 | 1,436,526 | +0.01(+0.16%) |
Aug 23, 2010 | 4.642 | 4.792 | 4.612 | 4.717 | 1,193,185 | +0.08(+1.78%) |
Aug 20, 2010 | 4.552 | 4.649 | 4.304 | 4.634 | 1,097,260 | +0.07(+1.48%) |
Aug 19, 2010 | 4.702 | 4.777 | 4.544 | 4.567 | 867,596 | -0.17(-3.65%) |
Aug 18, 2010 | 4.754 | 4.882 | 4.664 | 4.739 | 577,767 | -0.04(-0.79%) |
Aug 17, 2010 | 4.807 | 4.897 | 4.754 | 4.777 | 654,815 | +0.07(+1.44%) |
Aug 16, 2010 | 4.604 | 4.762 | 4.604 | 4.709 | 537,042 | +0.05(+1.13%) |
Aug 13, 2010 | 4.739 | 4.769 | 4.627 | 4.657 | 490,392 | -0.11(-2.36%) |
Aug 12, 2010 | 4.709 | 4.867 | 4.679 | 4.769 | 1,130,942 | -0.05(-0.94%) |
Aug 11, 2010 | 4.747 | 4.965 | 4.717 | 4.814 | 1,307,732 | -0.08(-1.54%) |
Aug 10, 2010 | 4.927 | 5.010 | 4.860 | 4.890 | 775,723 | -0.07(-1.36%) |
Aug 09, 2010 | 4.935 | 4.980 | 4.837 | 4.957 | 917,038 | +0.09(+1.85%) |
Aug 06, 2010 | 4.762 | 4.897 | 4.755 | 4.867 | 674,713 | +0.00(+0.00%) |
Aug 05, 2010 | 4.905 | 4.942 | 4.837 | 4.867 | 726,866 | -0.11(-2.26%) |
Aug 04, 2010 | 4.905 | 5.036 | 4.882 | 4.980 | 680,947 | +0.10(+2.15%) |
Aug 03, 2010 | 4.927 | 5.062 | 4.875 | 4.875 | 471,331 | -0.10(-1.96%) |
Aug 02, 2010 | 5.070 | 5.077 | 4.860 | 4.972 | 881,177 | +0.01(+0.30%) |
Jul 30, 2010 | 4.957 | 5.175 | 4.950 | 4.957 | 1,461,669 | -0.11(-2.22%) |
Jul 29, 2010 | 5.519 | 5.527 | 4.965 | 5.070 | 1,189,686 | -0.13(-2.45%) |
Jul 28, 2010 | 5.332 | 5.407 | 5.190 | 5.197 | 829,058 | -0.16(-3.08%) |
Jul 27, 2010 | 5.444 | 5.572 | 5.325 | 5.362 | 895,511 | -0.04(-0.83%) |
Jul 26, 2010 | 5.280 | 5.437 | 5.160 | 5.407 | 871,976 | +0.13(+2.56%) |
Jul 23, 2010 | 5.092 | 5.362 | 5.017 | 5.272 | 836,889 | +0.13(+2.63%) |
Jul 22, 2010 | 4.867 | 5.160 | 4.867 | 5.137 | 915,582 | +0.37(+7.70%) |
Jul 21, 2010 | 5.092 | 5.115 | 4.745 | 4.770 | 842,159 | -0.25(-5.07%) |
Jul 20, 2010 | 4.807 | 5.025 | 4.687 | 5.025 | 687,886 | +0.12(+2.45%) |
Jul 19, 2010 | 4.995 | 5.040 | 4.747 | 4.905 | 706,448 | -0.07(-1.36%) |
Jul 16, 2010 | 5.287 | 5.287 | 4.942 | 4.972 | 1,001,482 | -0.40(-7.40%) |
Jul 15, 2010 | 5.310 | 5.392 | 5.085 | 5.370 | 922,376 | +0.05(+0.99%) |
Jul 14, 2010 | 5.354 | 5.362 | 5.242 | 5.317 | 641,935 | -0.09(-1.66%) |
Jul 13, 2010 | 5.205 | 5.422 | 5.085 | 5.407 | 1,130,591 | +0.30(+5.87%) |
Jul 12, 2010 | 5.175 | 5.212 | 5.040 | 5.107 | 342,439 | -0.10(-2.01%) |
Jul 09, 2010 | 5.137 | 5.235 | 5.062 | 5.212 | 752,327 | +0.04(+0.87%) |
Jul 08, 2010 | 5.152 | 5.212 | 5.017 | 5.167 | 583,008 | +0.10(+2.07%) |
Jul 07, 2010 | 4.777 | 5.062 | 4.755 | 5.062 | 790,824 | +0.33(+6.97%) |
Jul 06, 2010 | 4.860 | 5.047 | 4.695 | 4.732 | 695,024 | -0.02(-0.32%) |
Jul 02, 2010 | 4.897 | 4.965 | 4.710 | 4.747 | 523,811 | -0.08(-1.71%) |
Jul 01, 2010 | 4.845 | 4.923 | 4.695 | 4.830 | 1,323,653 | +0.01(+0.16%) |
Jun 30, 2010 | 4.845 | 5.017 | 4.792 | 4.822 | 865,042 | -0.06(-1.23%) |
Jun 29, 2010 | 5.032 | 5.032 | 4.770 | 4.882 | 1,665,657 | -0.14(-2.84%) |
Jun 25, 2010 | 4.777 | 5.047 | 4.747 | 5.025 | 1,245,815 | +0.28(+5.85%) |
Jun 24, 2010 | 4.770 | 4.875 | 4.740 | 4.747 | 922,156 | -0.08(-1.71%) |
Jun 23, 2010 | 4.920 | 4.942 | 4.702 | 4.830 | 1,564,823 | -0.07(-1.53%) |
Jun 22, 2010 | 4.980 | 5.077 | 4.897 | 4.905 | 803,550 | -0.06(-1.21%) |
Jun 21, 2010 | 5.032 | 5.115 | 4.890 | 4.965 | 1,079,522 | +0.02(+0.46%) |
Jun 18, 2010 | 4.920 | 4.993 | 4.770 | 4.942 | 2,941,418 | +0.06(+1.23%) |
Jun 17, 2010 | 4.957 | 4.987 | 4.815 | 4.882 | 1,956,212 | -0.02(-0.46%) |
Jun 16, 2010 | 4.800 | 5.190 | 4.762 | 4.905 | 5,493,940 | +0.31(+6.69%) |
Jun 15, 2010 | 4.680 | 4.807 | 4.552 | 4.597 | 1,010,227 | -0.06(-1.29%) |
Jun 14, 2010 | 4.762 | 4.867 | 4.620 | 4.657 | 463,353 | -0.04(-0.96%) |
Jun 11, 2010 | 4.252 | 4.725 | 4.252 | 4.702 | 767,439 | +0.37(+8.67%) |
Jun 10, 2010 | 4.530 | 4.530 | 4.267 | 4.327 | 949,900 | -0.07(-1.70%) |
Jun 09, 2010 | 4.522 | 4.522 | 4.215 | 4.402 | 1,114,455 | -0.08(-1.84%) |
Jun 08, 2010 | 4.717 | 4.830 | 4.432 | 4.485 | 1,401,192 | -0.21(-4.47%) |
Jun 07, 2010 | 4.980 | 5.130 | 4.695 | 4.695 | 675,146 | -0.27(-5.44%) |
Jun 04, 2010 | 5.377 | 5.504 | 4.950 | 4.965 | 920,033 | -0.61(-10.90%) |
Jun 03, 2010 | 5.497 | 5.609 | 5.467 | 5.572 | 614,702 | +0.07(+1.36%) |
Jun 02, 2010 | 5.280 | 5.497 | 5.175 | 5.497 | 605,096 | +0.29(+5.62%) |