Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.777 | 6.083 | 5.743 | 6.083 | 32,015 | +0.20(+3.47%) |
Aug 30, 2010 | 5.862 | 5.913 | 5.743 | 5.879 | 24,843 | -0.02(-0.29%) |
Aug 27, 2010 | 5.870 | 5.913 | 5.836 | 5.896 | 20,767 | -0.02(-0.29%) |
Aug 26, 2010 | 5.828 | 5.913 | 5.785 | 5.913 | 132,911 | +0.04(+0.72%) |
Aug 25, 2010 | 5.811 | 5.870 | 5.734 | 5.870 | 54,309 | +0.09(+1.47%) |
Aug 24, 2010 | 5.658 | 5.828 | 5.555 | 5.785 | 69,995 | -0.04(-0.73%) |
Aug 23, 2010 | 5.862 | 5.862 | 5.564 | 5.828 | 44,843 | +0.22(+3.87%) |
Aug 20, 2010 | 5.717 | 5.717 | 5.594 | 5.611 | 42,152 | +0.00(+0.08%) |
Aug 19, 2010 | 5.547 | 5.700 | 5.547 | 5.607 | 81,624 | -0.14(-2.37%) |
Aug 18, 2010 | 5.300 | 5.853 | 5.139 | 5.743 | 65,411 | +0.44(+8.35%) |
Aug 17, 2010 | 5.139 | 5.300 | 5.105 | 5.300 | 33,346 | +0.16(+3.15%) |
Aug 16, 2010 | 5.173 | 5.275 | 4.994 | 5.139 | 40,410 | +0.03(+0.60%) |
Aug 13, 2010 | 5.062 | 5.130 | 5.062 | 5.108 | 11,789 | +0.05(+0.91%) |
Aug 12, 2010 | 4.943 | 5.062 | 4.943 | 5.062 | 7,624 | +0.00(+0.00%) |
Aug 11, 2010 | 5.190 | 5.190 | 4.951 | 5.062 | 5,348 | -0.13(-2.46%) |
Aug 10, 2010 | 5.096 | 5.190 | 5.096 | 5.190 | 186,977 | +0.09(+1.84%) |
Aug 09, 2010 | 5.037 | 5.130 | 4.985 | 5.096 | 275,334 | +0.14(+2.92%) |
Aug 06, 2010 | 4.968 | 4.985 | 4.951 | 4.951 | 1,645 | -0.03(-0.68%) |
Aug 05, 2010 | 4.934 | 5.104 | 4.934 | 4.985 | 3,293 | -0.03(-0.68%) |
Aug 04, 2010 | 5.181 | 5.181 | 4.985 | 5.020 | 8,070 | -0.16(-3.12%) |
Aug 03, 2010 | 5.198 | 5.215 | 4.934 | 5.181 | 22,683 | -0.03(-0.65%) |
Aug 02, 2010 | 5.232 | 5.232 | 5.020 | 5.215 | 38,495 | +0.08(+1.49%) |
Jul 30, 2010 | 5.037 | 5.147 | 4.900 | 5.139 | 30,667 | +0.12(+2.37%) |
Jul 29, 2010 | 5.096 | 5.096 | 4.977 | 5.020 | 248,664 | +0.30(+6.31%) |
Jul 28, 2010 | 4.968 | 5.096 | 4.722 | 4.722 | 36,930 | -0.24(-4.80%) |
Jul 27, 2010 | 4.858 | 5.045 | 4.424 | 4.960 | 5,189 | -0.02(-0.34%) |
Jul 26, 2010 | 4.977 | 5.020 | 4.798 | 4.977 | 6,232 | +0.09(+1.92%) |
Jul 23, 2010 | 4.991 | 5.020 | 4.883 | 4.883 | 5,753 | -0.03(-0.52%) |
Jul 22, 2010 | 4.841 | 4.963 | 4.841 | 4.909 | 10,290 | +0.10(+2.12%) |
Jul 21, 2010 | 4.739 | 4.807 | 4.722 | 4.807 | 10,844 | +0.08(+1.62%) |
Jul 20, 2010 | 4.620 | 4.861 | 4.620 | 4.730 | 23,474 | +0.15(+3.35%) |
Jul 19, 2010 | 4.407 | 4.679 | 4.007 | 4.577 | 9,833 | +0.09(+2.09%) |
Jul 16, 2010 | 4.390 | 4.484 | 4.381 | 4.484 | 3,056 | +0.03(+0.76%) |
Jul 15, 2010 | 4.373 | 4.449 | 4.364 | 4.449 | 4,444 | +0.03(+0.77%) |
Jul 14, 2010 | 4.467 | 4.475 | 4.296 | 4.415 | 78,723 | -0.22(-4.77%) |
Jul 13, 2010 | 4.475 | 4.637 | 4.271 | 4.637 | 13,076 | +0.08(+1.68%) |
Jul 12, 2010 | 4.535 | 4.569 | 4.535 | 4.560 | 1,057 | -0.05(-1.11%) |
Jul 09, 2010 | 4.584 | 4.611 | 4.518 | 4.611 | 15,179 | -0.09(-1.99%) |
Jul 08, 2010 | 4.628 | 4.722 | 4.612 | 4.705 | 15,074 | +0.03(+0.55%) |
Jul 07, 2010 | 4.645 | 4.747 | 4.645 | 4.679 | 2,585 | -0.05(-1.08%) |
Jul 06, 2010 | 4.722 | 4.730 | 4.671 | 4.730 | 1,417 | +0.10(+2.20%) |
Jul 02, 2010 | 4.713 | 4.713 | 4.577 | 4.628 | 5,617 | -0.04(-0.91%) |
Jul 01, 2010 | 4.637 | 4.671 | 4.458 | 4.671 | 2,943 | -0.09(-1.96%) |
Jun 30, 2010 | 4.696 | 4.764 | 4.679 | 4.764 | 14,183 | +0.14(+3.13%) |
Jun 29, 2010 | 4.654 | 4.756 | 4.594 | 4.620 | 14,692 | -0.03(-0.55%) |
Jun 25, 2010 | 4.671 | 4.679 | 4.645 | 4.645 | 352 | -0.03(-0.73%) |
Jun 24, 2010 | 4.603 | 4.679 | 4.518 | 4.679 | 13,208 | +0.12(+2.61%) |
Jun 23, 2010 | 4.552 | 4.628 | 4.552 | 4.560 | 3,643 | +0.05(+1.13%) |
Jun 22, 2010 | 4.552 | 4.594 | 4.509 | 4.509 | 8,860 | -0.09(-1.85%) |
Jun 21, 2010 | 4.671 | 4.679 | 4.594 | 4.594 | 3,567 | +0.00(+0.00%) |
Jun 18, 2010 | 4.603 | 4.679 | 4.594 | 4.594 | 3,963 | -0.03(-0.74%) |
Jun 17, 2010 | 4.611 | 4.722 | 4.611 | 4.628 | 4,022 | -0.05(-1.09%) |
Jun 16, 2010 | 4.679 | 4.722 | 4.679 | 4.679 | 2,728 | -0.04(-0.90%) |
Jun 15, 2010 | 4.722 | 4.756 | 4.688 | 4.722 | 2,585 | -0.05(-1.07%) |
Jun 14, 2010 | 4.849 | 4.849 | 4.773 | 4.773 | 1,551 | -0.03(-0.53%) |
Jun 11, 2010 | 4.875 | 4.875 | 4.798 | 4.798 | 1,998 | -0.07(-1.40%) |
Jun 10, 2010 | 4.849 | 4.892 | 4.637 | 4.866 | 10,889 | +0.02(+0.35%) |
Jun 09, 2010 | 4.603 | 4.849 | 4.594 | 4.849 | 15,118 | -0.02(-0.35%) |
Jun 08, 2010 | 4.773 | 4.875 | 4.713 | 4.866 | 15,474 | -0.06(-1.21%) |
Jun 07, 2010 | 4.934 | 4.934 | 4.773 | 4.926 | 5,566 | -0.01(-0.17%) |
Jun 04, 2010 | 4.764 | 4.934 | 4.764 | 4.934 | 12,486 | +0.20(+4.13%) |
Jun 03, 2010 | 4.594 | 4.943 | 4.594 | 4.739 | 68,642 | -0.20(-4.13%) |
Jun 02, 2010 | 4.764 | 4.943 | 4.706 | 4.943 | 19,203 | +0.18(+3.75%) |