Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.903 | 4.959 | 4.791 | 4.915 | 14,253 | +0.03(+0.57%) |
Aug 30, 2010 | 4.903 | 4.955 | 4.867 | 4.887 | 4,464,797 | -0.04(-0.81%) |
Aug 27, 2010 | 4.927 | 4.979 | 4.743 | 4.927 | 6,120,266 | +0.10(+2.07%) |
Aug 26, 2010 | 4.987 | 5.031 | 4.811 | 4.827 | 7,616 | -0.13(-2.58%) |
Aug 25, 2010 | 4.711 | 4.979 | 4.667 | 4.955 | 7,541 | +0.20(+4.12%) |
Aug 24, 2010 | 4.735 | 4.847 | 4.663 | 4.759 | 30,642 | -0.05(-1.08%) |
Aug 23, 2010 | 4.863 | 4.895 | 4.803 | 4.811 | 3,851,495 | -0.01(-0.25%) |
Aug 20, 2010 | 4.819 | 4.833 | 4.715 | 4.823 | 3,686,720 | -0.02(-0.41%) |
Aug 19, 2010 | 5.027 | 5.027 | 4.799 | 4.843 | 31,557 | -0.20(-4.04%) |
Aug 18, 2010 | 5.099 | 5.099 | 5.019 | 5.047 | 200,788 | -0.05(-0.94%) |
Aug 17, 2010 | 5.023 | 5.175 | 4.971 | 5.095 | 24,936 | +0.14(+2.91%) |
Aug 16, 2010 | 4.887 | 5.067 | 4.831 | 4.951 | 4,568,247 | +0.04(+0.81%) |
Aug 13, 2010 | 4.911 | 5.043 | 4.911 | 4.911 | 6,086,388 | -0.11(-2.15%) |
Aug 12, 2010 | 5.083 | 5.219 | 4.999 | 5.019 | 6,724,109 | -0.22(-4.13%) |
Aug 11, 2010 | 5.231 | 5.263 | 5.103 | 5.235 | 8,829,148 | -0.13(-2.39%) |
Aug 10, 2010 | 5.407 | 5.479 | 5.267 | 5.363 | 150,613 | -0.14(-2.61%) |
Aug 09, 2010 | 5.447 | 5.523 | 5.341 | 5.507 | 3,992,063 | +0.14(+2.61%) |
Aug 06, 2010 | 5.367 | 5.407 | 5.215 | 5.367 | 5,890,996 | +0.01(+0.15%) |
Aug 05, 2010 | 5.475 | 5.519 | 5.307 | 5.359 | 8,555,433 | -0.22(-3.87%) |
Aug 04, 2010 | 5.791 | 5.791 | 5.511 | 5.575 | 60,674 | -0.18(-3.06%) |
Aug 03, 2010 | 5.787 | 5.847 | 5.673 | 5.751 | 6,184,601 | -0.11(-1.91%) |
Aug 02, 2010 | 5.767 | 5.907 | 5.667 | 5.863 | 7,557,912 | +0.24(+4.19%) |
Jul 30, 2010 | 5.627 | 5.711 | 5.479 | 5.627 | 7,311,408 | +0.02(+0.36%) |
Jul 29, 2010 | 5.671 | 5.731 | 5.503 | 5.607 | 7,718,203 | -0.01(-0.14%) |
Jul 28, 2010 | 5.615 | 5.711 | 5.551 | 5.615 | 12,232 | +0.03(+0.57%) |
Jul 27, 2010 | 5.655 | 5.747 | 5.483 | 5.583 | 6,183,879 | -0.02(-0.29%) |
Jul 26, 2010 | 5.511 | 5.679 | 5.439 | 5.599 | 5,628,050 | +0.10(+1.82%) |
Jul 23, 2010 | 5.335 | 5.499 | 5.259 | 5.499 | 5,794,470 | +0.13(+2.38%) |
Jul 22, 2010 | 5.183 | 5.439 | 5.147 | 5.371 | 10,341,303 | +0.30(+5.83%) |
Jul 21, 2010 | 5.191 | 5.219 | 5.071 | 5.075 | 10,602,583 | -0.07(-1.40%) |
Jul 20, 2010 | 4.823 | 5.199 | 4.759 | 5.147 | 7,895,503 | +0.23(+4.72%) |
Jul 19, 2010 | 4.867 | 4.931 | 4.723 | 4.915 | 5,836,353 | +0.09(+1.82%) |
Jul 16, 2010 | 4.827 | 4.939 | 4.787 | 4.827 | 7,884,213 | -0.12(-2.43%) |
Jul 15, 2010 | 5.071 | 5.075 | 4.895 | 4.947 | 4,617,207 | -0.09(-1.83%) |
Jul 14, 2010 | 4.999 | 5.131 | 4.891 | 5.039 | 47,616 | +0.00(+0.00%) |
Jul 13, 2010 | 5.039 | 5.087 | 4.871 | 5.039 | 29,904 | +0.18(+3.66%) |
Jul 12, 2010 | 4.883 | 4.883 | 4.707 | 4.861 | 3,899,546 | -0.04(-0.78%) |
Jul 09, 2010 | 4.899 | 4.923 | 4.791 | 4.899 | 4,040,825 | +0.08(+1.74%) |
Jul 08, 2010 | 4.815 | 4.951 | 4.691 | 4.815 | 18,184 | +0.08(+1.78%) |
Jul 07, 2010 | 4.483 | 4.743 | 4.439 | 4.731 | 84,497 | +0.25(+5.63%) |
Jul 06, 2010 | 4.479 | 4.859 | 4.411 | 4.479 | 16,844 | -0.23(-4.84%) |
Jul 02, 2010 | 4.707 | 5.051 | 4.667 | 4.707 | 10,679,251 | -0.26(-5.31%) |
Jul 01, 2010 | 4.971 | 5.031 | 4.707 | 4.971 | 6,827,711 | -0.00(-0.08%) |
Jun 30, 2010 | 4.975 | 5.187 | 4.919 | 4.975 | 99,789 | +0.02(+0.32%) |
Jun 29, 2010 | 5.119 | 5.155 | 4.879 | 4.959 | 23,748 | -0.42(-7.88%) |
Jun 25, 2010 | 5.383 | 5.450 | 5.241 | 5.383 | 4,923,224 | +0.10(+1.86%) |
Jun 24, 2010 | 5.284 | 5.418 | 5.229 | 5.284 | 54,267 | -0.09(-1.61%) |
Jun 23, 2010 | 5.335 | 5.493 | 5.225 | 5.371 | 4,037,003 | +0.02(+0.29%) |
Jun 22, 2010 | 5.355 | 5.686 | 5.343 | 5.355 | 15,198 | -0.27(-4.77%) |
Jun 21, 2010 | 5.733 | 5.812 | 5.576 | 5.623 | 4,276,590 | +0.01(+0.21%) |
Jun 18, 2010 | 5.611 | 5.702 | 5.588 | 5.611 | 5,958,157 | -0.03(-0.49%) |
Jun 17, 2010 | 5.639 | 5.785 | 5.536 | 5.639 | 1,740 | -0.07(-1.24%) |
Jun 16, 2010 | 5.686 | 5.793 | 5.643 | 5.710 | 4,062,662 | -0.06(-0.96%) |
Jun 15, 2010 | 5.765 | 5.804 | 5.560 | 5.765 | 15,586 | +0.16(+2.81%) |
Jun 14, 2010 | 5.592 | 5.714 | 5.517 | 5.607 | 5,082,730 | +0.07(+1.28%) |
Jun 11, 2010 | 5.367 | 5.572 | 5.351 | 5.536 | 6,213,019 | +0.07(+1.22%) |
Jun 10, 2010 | 5.469 | 5.501 | 5.194 | 5.469 | 14,482 | +0.35(+6.77%) |
Jun 09, 2010 | 5.123 | 5.335 | 5.067 | 5.123 | 7,671,114 | +0.07(+1.33%) |
Jun 08, 2010 | 5.008 | 5.091 | 4.803 | 5.056 | 9,772,780 | +0.07(+1.50%) |
Jun 07, 2010 | 5.241 | 5.300 | 4.965 | 4.981 | 10,960,936 | -0.23(-4.39%) |
Jun 04, 2010 | 5.209 | 5.615 | 5.194 | 5.209 | 11,037,781 | -0.52(-9.14%) |
Jun 03, 2010 | 5.733 | 5.812 | 5.615 | 5.733 | 6,696,338 | +0.08(+1.46%) |
Jun 02, 2010 | 5.651 | 5.670 | 5.324 | 5.651 | 8,299,544 | +0.23(+4.22%) |