Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.572 | 4.615 | 4.450 | 4.580 | 9,110 | +0.05(+1.15%) |
Aug 30, 2010 | 4.476 | 4.606 | 4.468 | 4.528 | 464,483 | +0.08(+1.75%) |
Aug 27, 2010 | 4.450 | 4.468 | 4.259 | 4.450 | 416,828 | +0.10(+2.40%) |
Aug 26, 2010 | 4.433 | 4.511 | 4.303 | 4.346 | 3,431 | -0.05(-1.18%) |
Aug 25, 2010 | 4.311 | 4.398 | 4.268 | 4.398 | 1,986 | +0.03(+0.60%) |
Aug 24, 2010 | 4.338 | 4.485 | 4.277 | 4.372 | 7,170 | -0.03(-0.79%) |
Aug 23, 2010 | 4.685 | 4.745 | 4.407 | 4.407 | 461,611 | -0.25(-5.40%) |
Aug 20, 2010 | 4.606 | 4.676 | 4.554 | 4.658 | 274,285 | +0.01(+0.19%) |
Aug 19, 2010 | 4.832 | 4.832 | 4.615 | 4.650 | 2,879 | -0.23(-4.80%) |
Aug 18, 2010 | 4.771 | 4.953 | 4.667 | 4.884 | 25,996 | +0.12(+2.55%) |
Aug 17, 2010 | 4.763 | 4.796 | 4.658 | 4.763 | 5,336 | +0.10(+2.04%) |
Aug 16, 2010 | 4.528 | 4.719 | 4.476 | 4.667 | 452,119 | +0.11(+2.48%) |
Aug 13, 2010 | 4.554 | 4.771 | 4.511 | 4.554 | 603,851 | -0.22(-4.55%) |
Aug 12, 2010 | 4.780 | 4.927 | 4.650 | 4.771 | 638,310 | -0.04(-0.90%) |
Aug 11, 2010 | 4.997 | 5.014 | 4.815 | 4.815 | 8,013 | -0.24(-4.80%) |
Aug 10, 2010 | 5.101 | 5.170 | 5.010 | 5.058 | 3,161 | -0.15(-2.83%) |
Aug 09, 2010 | 5.222 | 5.292 | 5.162 | 5.205 | 329,717 | +0.02(+0.33%) |
Aug 06, 2010 | 5.188 | 5.214 | 5.014 | 5.188 | 462,996 | +0.09(+1.70%) |
Aug 05, 2010 | 5.066 | 5.205 | 5.058 | 5.101 | 371,572 | -0.01(-0.17%) |
Aug 04, 2010 | 5.127 | 5.222 | 5.058 | 5.110 | 1,251 | +0.03(+0.51%) |
Aug 03, 2010 | 5.144 | 5.222 | 5.023 | 5.084 | 5,087 | -0.15(-2.82%) |
Aug 02, 2010 | 5.127 | 5.335 | 4.997 | 5.231 | 1,041,366 | +0.06(+1.17%) |
Jul 30, 2010 | 5.170 | 5.812 | 5.170 | 5.170 | 1,038,607 | -0.81(-13.50%) |
Jul 29, 2010 | 5.977 | 6.020 | 5.830 | 5.977 | 503,774 | +0.04(+0.73%) |
Jul 28, 2010 | 5.934 | 6.020 | 5.864 | 5.934 | 2,542 | +0.01(+0.15%) |
Jul 27, 2010 | 5.934 | 6.029 | 5.890 | 5.925 | 327 | +0.03(+0.59%) |
Jul 26, 2010 | 5.726 | 5.890 | 5.656 | 5.890 | 453,183 | +0.16(+2.88%) |
Jul 23, 2010 | 5.474 | 5.769 | 5.387 | 5.726 | 837,361 | +0.20(+3.61%) |
Jul 22, 2010 | 5.352 | 5.535 | 5.344 | 5.526 | 5,236 | +0.29(+5.64%) |
Jul 21, 2010 | 5.318 | 5.439 | 5.205 | 5.231 | 352,255 | -0.05(-0.99%) |
Jul 20, 2010 | 4.971 | 5.292 | 4.919 | 5.283 | 3,529 | +0.22(+4.28%) |
Jul 19, 2010 | 5.058 | 5.153 | 4.997 | 5.066 | 551,685 | +0.03(+0.52%) |
Jul 16, 2010 | 5.040 | 5.274 | 5.040 | 5.040 | 987,245 | -0.30(-5.68%) |
Jul 15, 2010 | 5.439 | 5.457 | 5.231 | 5.344 | 260,260 | -0.07(-1.28%) |
Jul 14, 2010 | 5.405 | 5.474 | 5.370 | 5.413 | 1,475 | -0.03(-0.64%) |
Jul 13, 2010 | 5.448 | 5.509 | 5.361 | 5.448 | 13,257 | +0.19(+3.63%) |
Jul 12, 2010 | 5.344 | 5.422 | 5.214 | 5.257 | 263,087 | -0.10(-1.78%) |
Jul 09, 2010 | 5.352 | 5.361 | 5.196 | 5.352 | 370,789 | +0.11(+2.15%) |
Jul 08, 2010 | 5.240 | 5.248 | 5.084 | 5.240 | 3,815 | +0.17(+3.42%) |
Jul 07, 2010 | 4.806 | 5.066 | 4.763 | 5.066 | 694,866 | +0.30(+6.38%) |
Jul 06, 2010 | 4.763 | 5.188 | 4.763 | 4.763 | 9,750 | -0.26(-5.18%) |
Jul 02, 2010 | 5.023 | 5.118 | 4.988 | 5.023 | 699,439 | +0.02(+0.35%) |
Jul 01, 2010 | 5.231 | 5.266 | 4.841 | 5.005 | 1,127,966 | -0.23(-4.47%) |
Jun 30, 2010 | 5.240 | 5.387 | 5.084 | 5.240 | 7,329 | -0.03(-0.66%) |
Jun 29, 2010 | 5.274 | 5.441 | 5.235 | 5.274 | 278 | -0.28(-5.00%) |
Jun 25, 2010 | 5.552 | 5.717 | 5.170 | 5.552 | 1,757,263 | +0.32(+6.14%) |
Jun 24, 2010 | 5.231 | 5.517 | 5.205 | 5.231 | 4,820 | -0.33(-5.93%) |
Jun 23, 2010 | 5.491 | 5.656 | 5.413 | 5.561 | 500,205 | +0.04(+0.79%) |
Jun 22, 2010 | 5.517 | 5.899 | 5.509 | 5.517 | 2,621 | -0.20(-3.49%) |
Jun 21, 2010 | 5.908 | 6.029 | 5.656 | 5.717 | 463,995 | -0.06(-1.05%) |
Jun 18, 2010 | 5.778 | 5.821 | 5.587 | 5.778 | 1,168,877 | +0.17(+3.10%) |
Jun 17, 2010 | 5.604 | 5.639 | 5.422 | 5.604 | 327,612 | +0.03(+0.47%) |
Jun 16, 2010 | 5.691 | 5.691 | 5.535 | 5.578 | 444,459 | -0.20(-3.45%) |
Jun 15, 2010 | 5.778 | 5.804 | 5.587 | 5.778 | 5,347 | +0.06(+1.06%) |
Jun 14, 2010 | 5.347 | 5.811 | 5.347 | 5.717 | 1,040,921 | +0.44(+8.31%) |
Jun 11, 2010 | 5.141 | 5.416 | 5.132 | 5.278 | 619,397 | +0.03(+0.66%) |
Jun 10, 2010 | 5.244 | 5.321 | 5.149 | 5.244 | 3,973 | +0.23(+4.63%) |
Jun 09, 2010 | 5.106 | 5.227 | 5.012 | 5.012 | 644,368 | +0.00(+0.00%) |
Jun 08, 2010 | 5.201 | 5.201 | 4.943 | 5.012 | 3,098 | -0.15(-2.83%) |
Jun 07, 2010 | 5.382 | 5.425 | 5.141 | 5.158 | 739,083 | -0.21(-3.85%) |
Jun 04, 2010 | 5.364 | 5.596 | 5.330 | 5.364 | 827,757 | -0.27(-4.73%) |
Jun 03, 2010 | 5.631 | 5.863 | 5.588 | 5.631 | 774,132 | -0.06(-1.06%) |
Jun 02, 2010 | 5.691 | 5.691 | 5.425 | 5.691 | 788,050 | +0.25(+4.58%) |