Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.854 | 4.943 | 4.821 | 4.861 | 190,442 | -0.03(-0.58%) |
Aug 30, 2010 | 4.882 | 4.997 | 4.872 | 4.889 | 45,381,804 | +0.15(+3.07%) |
Aug 27, 2010 | 4.854 | 4.891 | 4.689 | 4.743 | 45,354,272 | -0.04(-0.91%) |
Aug 26, 2010 | 4.787 | 4.821 | 4.694 | 4.787 | 185,782 | +0.09(+1.82%) |
Aug 25, 2010 | 4.697 | 4.727 | 4.617 | 4.701 | 482,882 | -0.04(-0.94%) |
Aug 24, 2010 | 4.743 | 4.861 | 4.689 | 4.746 | 256,407 | -0.08(-1.70%) |
Aug 23, 2010 | 4.779 | 4.875 | 4.769 | 4.828 | 39,433,932 | +0.05(+0.98%) |
Aug 20, 2010 | 4.844 | 4.863 | 4.774 | 4.781 | 37,898,908 | -0.10(-2.07%) |
Aug 19, 2010 | 4.887 | 4.912 | 4.844 | 4.882 | 410,693 | -0.02(-0.34%) |
Aug 18, 2010 | 4.994 | 4.997 | 4.889 | 4.898 | 422,156 | -0.10(-2.06%) |
Aug 17, 2010 | 4.931 | 5.023 | 4.915 | 5.001 | 641,567 | +0.09(+1.86%) |
Aug 16, 2010 | 4.882 | 4.938 | 4.854 | 4.910 | 36,786,816 | +0.04(+0.72%) |
Aug 13, 2010 | 4.875 | 5.011 | 4.875 | 4.875 | 30,619,894 | -0.06(-1.24%) |
Aug 12, 2010 | 4.926 | 4.997 | 4.877 | 4.936 | 44,537,060 | -0.09(-1.73%) |
Aug 11, 2010 | 5.145 | 5.149 | 4.997 | 5.023 | 142,963 | -0.07(-1.34%) |
Aug 10, 2010 | 5.095 | 5.245 | 5.070 | 5.091 | 208,797 | -0.07(-1.41%) |
Aug 09, 2010 | 5.255 | 5.278 | 5.135 | 5.163 | 30,274,468 | -0.07(-1.26%) |
Aug 06, 2010 | 5.229 | 5.250 | 5.142 | 5.229 | 38,000,928 | -0.02(-0.36%) |
Aug 05, 2010 | 5.231 | 5.302 | 5.177 | 5.248 | 33,768,812 | -0.02(-0.31%) |
Aug 04, 2010 | 5.208 | 5.278 | 5.161 | 5.264 | 277,768 | +0.14(+2.79%) |
Aug 03, 2010 | 5.079 | 5.184 | 5.044 | 5.121 | 330,660 | +0.04(+0.78%) |
Aug 02, 2010 | 5.020 | 5.119 | 4.966 | 5.081 | 52,388,136 | +0.15(+3.00%) |
Jul 30, 2010 | 4.933 | 4.964 | 4.868 | 4.933 | 35,756,272 | -0.02(-0.33%) |
Jul 29, 2010 | 5.018 | 5.020 | 4.871 | 4.950 | 47,678 | -0.00(-0.09%) |
Jul 28, 2010 | 4.955 | 5.030 | 4.909 | 4.955 | 2,216 | -0.04(-0.75%) |
Jul 27, 2010 | 4.992 | 5.201 | 4.908 | 4.992 | 226,739 | -0.16(-3.18%) |
Jul 26, 2010 | 5.145 | 5.170 | 5.084 | 5.156 | 31,728,808 | +0.04(+0.78%) |
Jul 23, 2010 | 5.067 | 5.126 | 4.976 | 5.116 | 47,348,604 | +0.03(+0.51%) |
Jul 22, 2010 | 5.048 | 5.131 | 5.020 | 5.091 | 170,172 | +0.13(+2.65%) |
Jul 21, 2010 | 5.126 | 5.126 | 4.926 | 4.959 | 52,861,740 | -0.09(-1.72%) |
Jul 20, 2010 | 5.046 | 5.080 | 4.840 | 5.046 | 46,543,776 | +0.13(+2.72%) |
Jul 19, 2010 | 4.847 | 4.943 | 4.828 | 4.912 | 36,723,676 | +0.02(+0.34%) |
Jul 16, 2010 | 4.896 | 4.999 | 4.861 | 4.896 | 48,580,452 | -0.05(-1.09%) |
Jul 15, 2010 | 5.034 | 5.044 | 4.901 | 4.950 | 45,780,384 | -0.07(-1.45%) |
Jul 14, 2010 | 4.999 | 5.077 | 4.950 | 5.023 | 158,791 | +0.00(+0.00%) |
Jul 13, 2010 | 5.023 | 5.107 | 5.020 | 5.023 | 109,458 | +0.04(+0.71%) |
Jul 12, 2010 | 5.039 | 5.048 | 4.910 | 4.987 | 34,275,268 | -0.05(-1.02%) |
Jul 09, 2010 | 5.039 | 5.072 | 4.985 | 5.039 | 44,949,960 | +0.01(+0.19%) |
Jul 08, 2010 | 5.081 | 5.095 | 4.938 | 5.030 | 502,393 | +0.00(+0.09%) |
Jul 07, 2010 | 4.844 | 5.041 | 4.821 | 5.025 | 52,390,844 | +0.21(+4.28%) |
Jul 06, 2010 | 4.926 | 4.976 | 4.772 | 4.819 | 563,423 | +0.01(+0.15%) |
Jul 02, 2010 | 4.811 | 4.977 | 4.765 | 4.811 | 39,305,988 | -0.07(-1.39%) |
Jul 01, 2010 | 4.915 | 4.969 | 4.781 | 4.879 | 65,524,424 | -0.04(-0.72%) |
Jun 30, 2010 | 5.037 | 5.091 | 4.903 | 4.915 | 115,925 | -0.06(-1.30%) |
Jun 29, 2010 | 4.980 | 5.166 | 4.943 | 4.979 | 204,381 | -0.39(-7.33%) |
Jun 25, 2010 | 5.373 | 5.446 | 5.280 | 5.373 | 53,397,788 | +0.02(+0.44%) |
Jun 24, 2010 | 5.481 | 5.511 | 5.320 | 5.350 | 404,635 | -0.14(-2.60%) |
Jun 23, 2010 | 5.537 | 5.553 | 5.420 | 5.493 | 289,288 | -0.04(-0.72%) |
Jun 22, 2010 | 5.724 | 5.740 | 5.495 | 5.532 | 555,243 | -0.19(-3.39%) |
Jun 21, 2010 | 5.864 | 5.953 | 5.677 | 5.726 | 70,277,088 | -0.03(-0.49%) |
Jun 18, 2010 | 5.754 | 5.832 | 5.736 | 5.754 | 47,296,140 | -0.06(-1.09%) |
Jun 17, 2010 | 5.920 | 5.920 | 5.743 | 5.818 | 43,005,296 | -0.07(-1.27%) |
Jun 16, 2010 | 5.874 | 5.932 | 5.787 | 5.892 | 25,129 | -0.04(-0.63%) |
Jun 15, 2010 | 5.869 | 5.946 | 5.820 | 5.930 | 78,665 | +0.17(+3.01%) |
Jun 14, 2010 | 5.829 | 5.974 | 5.745 | 5.757 | 68,333,792 | -0.00(-0.08%) |
Jun 11, 2010 | 5.659 | 5.775 | 5.642 | 5.761 | 47,219,996 | +0.05(+0.94%) |
Jun 10, 2010 | 5.631 | 5.782 | 5.595 | 5.708 | 390,458 | +0.23(+4.14%) |
Jun 09, 2010 | 5.689 | 5.799 | 5.439 | 5.481 | 94,210,960 | -0.13(-2.29%) |
Jun 08, 2010 | 5.609 | 5.694 | 5.469 | 5.609 | 1,572,216 | +0.01(+0.17%) |
Jun 07, 2010 | 5.708 | 5.841 | 5.577 | 5.600 | 73,056,080 | -0.03(-0.58%) |
Jun 04, 2010 | 5.633 | 5.953 | 5.581 | 5.633 | 132,674,064 | -0.18(-3.10%) |
Jun 03, 2010 | 5.462 | 5.843 | 5.364 | 5.813 | 169,565,536 | +0.36(+6.60%) |
Jun 02, 2010 | 5.109 | 5.457 | 5.086 | 5.453 | 326,162 | +0.40(+7.86%) |