Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.806 | 4.871 | 4.727 | 4.812 | 76,761 | +0.03(+0.62%) |
Aug 30, 2010 | 4.924 | 4.924 | 4.773 | 4.783 | 13,738,215 | -0.04(-0.75%) |
Aug 27, 2010 | 4.970 | 4.989 | 4.766 | 4.819 | 20,999,750 | -0.06(-1.21%) |
Aug 26, 2010 | 4.871 | 4.937 | 4.783 | 4.878 | 24,339 | +0.12(+2.48%) |
Aug 25, 2010 | 4.793 | 4.865 | 4.668 | 4.760 | 25,825 | -0.05(-1.09%) |
Aug 24, 2010 | 4.917 | 5.002 | 4.793 | 4.812 | 1,791 | -0.19(-3.80%) |
Aug 23, 2010 | 5.074 | 5.166 | 4.983 | 5.002 | 14,854,955 | +0.00(+0.00%) |
Aug 20, 2010 | 4.943 | 5.028 | 4.858 | 5.002 | 15,774,332 | +0.03(+0.53%) |
Aug 19, 2010 | 5.074 | 5.153 | 4.937 | 4.976 | 1,791 | -0.12(-2.31%) |
Aug 18, 2010 | 5.140 | 5.205 | 5.071 | 5.094 | 17,796,572 | -0.05(-0.89%) |
Aug 17, 2010 | 5.146 | 5.166 | 5.061 | 5.140 | 7,746 | +0.04(+0.77%) |
Aug 16, 2010 | 5.087 | 5.107 | 5.021 | 5.100 | 12,033,391 | -0.02(-0.38%) |
Aug 13, 2010 | 5.120 | 5.251 | 5.094 | 5.120 | 15,477,105 | +0.01(+0.26%) |
Aug 12, 2010 | 5.107 | 5.212 | 5.041 | 5.107 | 19,576,144 | -0.07(-1.39%) |
Aug 11, 2010 | 5.434 | 5.467 | 5.166 | 5.179 | 13,651 | -0.38(-6.83%) |
Aug 10, 2010 | 5.415 | 5.578 | 5.382 | 5.559 | 24,209,054 | +0.08(+1.43%) |
Aug 09, 2010 | 5.388 | 5.487 | 5.225 | 5.480 | 18,676,702 | +0.13(+2.45%) |
Aug 06, 2010 | 5.349 | 5.487 | 5.303 | 5.349 | 13,876,055 | -0.19(-3.43%) |
Aug 05, 2010 | 5.513 | 5.559 | 5.454 | 5.539 | 11,291,739 | -0.01(-0.24%) |
Aug 04, 2010 | 5.591 | 5.657 | 5.519 | 5.552 | 17,676,498 | -0.02(-0.35%) |
Aug 03, 2010 | 5.781 | 5.814 | 5.526 | 5.572 | 25,825 | -0.26(-4.49%) |
Aug 02, 2010 | 5.611 | 5.834 | 5.572 | 5.834 | 25,903,664 | +0.29(+5.32%) |
Jul 30, 2010 | 5.539 | 5.565 | 5.421 | 5.539 | 16,079,054 | +0.01(+0.24%) |
Jul 29, 2010 | 5.598 | 5.624 | 5.438 | 5.526 | 13,848,630 | +0.01(+0.24%) |
Jul 28, 2010 | 5.513 | 5.585 | 5.454 | 5.513 | 19,093 | +0.00(+0.00%) |
Jul 27, 2010 | 5.513 | 5.657 | 5.461 | 5.513 | 14,353 | +0.07(+1.32%) |
Jul 26, 2010 | 5.251 | 5.467 | 5.205 | 5.441 | 16,918,096 | +0.18(+3.49%) |
Jul 23, 2010 | 5.205 | 5.290 | 5.074 | 5.258 | 16,908,840 | +0.05(+1.01%) |
Jul 22, 2010 | 5.225 | 5.316 | 5.048 | 5.205 | 458 | +0.27(+5.44%) |
Jul 21, 2010 | 5.166 | 5.186 | 4.930 | 4.937 | 25,915,888 | -0.13(-2.58%) |
Jul 20, 2010 | 5.068 | 5.117 | 4.911 | 5.068 | 26,442,232 | -0.02(-0.39%) |
Jul 19, 2010 | 5.074 | 5.166 | 4.976 | 5.087 | 22,462,222 | +0.02(+0.39%) |
Jul 16, 2010 | 5.074 | 5.356 | 5.002 | 5.068 | 23,837,204 | -0.31(-5.72%) |
Jul 15, 2010 | 5.402 | 5.434 | 5.205 | 5.375 | 18,387,460 | -0.02(-0.36%) |
Jul 14, 2010 | 5.428 | 5.451 | 5.303 | 5.395 | 18,128,602 | -0.09(-1.55%) |
Jul 13, 2010 | 5.480 | 5.533 | 5.421 | 5.480 | 916 | +0.09(+1.70%) |
Jul 12, 2010 | 5.447 | 5.506 | 5.362 | 5.388 | 16,305,695 | -0.08(-1.44%) |
Jul 09, 2010 | 5.467 | 5.519 | 5.310 | 5.467 | 13,617,825 | +0.14(+2.71%) |
Jul 08, 2010 | 5.284 | 5.369 | 5.218 | 5.323 | 40,474 | +0.09(+1.75%) |
Jul 07, 2010 | 4.884 | 5.251 | 4.852 | 5.231 | 21,911,826 | +0.38(+7.83%) |
Jul 06, 2010 | 4.852 | 4.937 | 4.786 | 4.852 | 7,754 | +0.12(+2.63%) |
Jul 02, 2010 | 4.727 | 4.937 | 4.675 | 4.727 | 14,824,738 | -0.10(-2.04%) |
Jul 01, 2010 | 4.989 | 5.087 | 4.694 | 4.825 | 38,016,096 | -0.21(-4.16%) |
Jun 30, 2010 | 5.114 | 5.264 | 5.022 | 5.035 | 23,086,838 | -0.08(-1.54%) |
Jun 29, 2010 | 5.087 | 5.362 | 5.068 | 5.114 | 8,103 | -0.30(-5.56%) |
Jun 25, 2010 | 5.415 | 5.467 | 5.290 | 5.415 | 17,407,836 | +0.14(+2.73%) |
Jun 24, 2010 | 5.343 | 5.428 | 5.238 | 5.271 | 13,442,594 | -0.11(-2.07%) |
Jun 23, 2010 | 5.382 | 5.467 | 5.323 | 5.382 | 19,384,964 | +0.03(+0.61%) |
Jun 22, 2010 | 5.519 | 5.526 | 5.343 | 5.349 | 13,529,459 | -0.18(-3.20%) |
Jun 21, 2010 | 5.565 | 5.605 | 5.480 | 5.526 | 13,832,247 | +0.05(+0.84%) |
Jun 18, 2010 | 5.480 | 5.526 | 5.395 | 5.480 | 11,708,588 | +0.04(+0.72%) |
Jun 17, 2010 | 5.546 | 5.559 | 5.356 | 5.441 | 13,295,043 | -0.05(-0.95%) |
Jun 16, 2010 | 5.382 | 5.598 | 5.382 | 5.493 | 21,779,578 | +0.05(+0.96%) |
Jun 15, 2010 | 5.395 | 5.467 | 5.284 | 5.441 | 17,309,108 | +0.12(+2.34%) |
Jun 14, 2010 | 5.434 | 5.500 | 5.303 | 5.316 | 13,659,320 | -0.08(-1.46%) |
Jun 11, 2010 | 5.303 | 5.402 | 5.239 | 5.395 | 11,458,992 | +0.01(+0.12%) |
Jun 10, 2010 | 5.258 | 5.388 | 5.186 | 5.388 | 25,507,858 | +0.21(+4.05%) |
Jun 09, 2010 | 5.146 | 5.316 | 5.133 | 5.179 | 34,240,256 | +0.07(+1.28%) |
Jun 08, 2010 | 4.976 | 5.123 | 4.891 | 5.114 | 24,925,332 | +0.18(+3.58%) |
Jun 07, 2010 | 5.114 | 5.172 | 4.904 | 4.937 | 19,270,146 | -0.15(-2.96%) |
Jun 04, 2010 | 5.087 | 5.271 | 5.055 | 5.087 | 24,931,724 | -0.26(-4.90%) |
Jun 03, 2010 | 5.480 | 5.533 | 5.316 | 5.349 | 17,783,262 | -0.05(-0.85%) |
Jun 02, 2010 | 5.205 | 5.395 | 5.172 | 5.395 | 176,091 | +0.23(+4.44%) |