Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.189 | 5.234 | 4.946 | 5.171 | 8,895 | +0.13(+2.68%) |
Aug 30, 2010 | 4.874 | 5.108 | 4.874 | 5.036 | 367,173 | +0.15(+3.13%) |
Aug 27, 2010 | 4.883 | 4.901 | 4.622 | 4.883 | 291,452 | +0.20(+4.22%) |
Aug 26, 2010 | 4.712 | 4.757 | 4.658 | 4.685 | 221,153 | -0.01(-0.19%) |
Aug 25, 2010 | 4.766 | 4.766 | 4.559 | 4.694 | 1,228 | -0.10(-2.06%) |
Aug 24, 2010 | 4.775 | 4.838 | 4.676 | 4.793 | 4,989 | -0.07(-1.48%) |
Aug 23, 2010 | 4.919 | 4.955 | 4.838 | 4.865 | 198,991 | -0.04(-0.73%) |
Aug 20, 2010 | 4.946 | 4.955 | 4.793 | 4.901 | 261,390 | -0.08(-1.62%) |
Aug 19, 2010 | 5.108 | 5.133 | 4.910 | 4.982 | 1,857 | -0.16(-3.15%) |
Aug 18, 2010 | 5.324 | 5.333 | 5.126 | 5.144 | 19,016 | -0.22(-4.19%) |
Aug 17, 2010 | 5.126 | 5.378 | 5.126 | 5.369 | 2,961 | +0.29(+5.66%) |
Aug 16, 2010 | 4.865 | 5.090 | 4.838 | 5.081 | 258,370 | +0.18(+3.67%) |
Aug 13, 2010 | 4.901 | 5.000 | 4.856 | 4.901 | 255,194 | +0.01(+0.18%) |
Aug 12, 2010 | 5.063 | 5.099 | 4.883 | 4.892 | 360,932 | -0.28(-5.39%) |
Aug 11, 2010 | 5.378 | 5.405 | 5.162 | 5.171 | 386,988 | -0.34(-6.20%) |
Aug 10, 2010 | 5.558 | 5.567 | 5.360 | 5.513 | 2,292 | -0.10(-1.76%) |
Aug 09, 2010 | 5.477 | 5.621 | 5.414 | 5.612 | 278,484 | +0.16(+2.97%) |
Aug 06, 2010 | 5.450 | 5.477 | 5.306 | 5.450 | 225,555 | +0.04(+0.66%) |
Aug 05, 2010 | 5.396 | 5.477 | 5.387 | 5.414 | 119,492 | -0.04(-0.82%) |
Aug 04, 2010 | 5.558 | 5.594 | 5.396 | 5.459 | 276,183 | -0.08(-1.46%) |
Aug 03, 2010 | 5.495 | 5.585 | 5.441 | 5.540 | 183,741 | +0.04(+0.65%) |
Aug 02, 2010 | 5.441 | 5.549 | 5.378 | 5.504 | 264,791 | +0.13(+2.51%) |
Jul 30, 2010 | 5.369 | 5.432 | 5.297 | 5.369 | 200,455 | -0.02(-0.33%) |
Jul 29, 2010 | 5.414 | 5.459 | 5.279 | 5.387 | 147,221 | -0.02(-0.33%) |
Jul 28, 2010 | 5.405 | 5.549 | 5.351 | 5.405 | 1,991 | -0.03(-0.50%) |
Jul 27, 2010 | 5.495 | 5.567 | 5.360 | 5.432 | 542,144 | -0.04(-0.82%) |
Jul 26, 2010 | 5.387 | 5.486 | 5.342 | 5.477 | 265,286 | +0.13(+2.53%) |
Jul 23, 2010 | 5.261 | 5.351 | 5.144 | 5.342 | 244,747 | +0.04(+0.85%) |
Jul 22, 2010 | 5.153 | 5.306 | 5.135 | 5.297 | 315,362 | +0.21(+4.06%) |
Jul 21, 2010 | 5.378 | 5.378 | 5.072 | 5.090 | 222,302 | -0.26(-4.87%) |
Jul 20, 2010 | 5.162 | 5.351 | 5.135 | 5.351 | 236,373 | +0.09(+1.71%) |
Jul 19, 2010 | 5.117 | 5.261 | 5.090 | 5.261 | 232,940 | +0.18(+3.54%) |
Jul 16, 2010 | 5.081 | 5.306 | 5.045 | 5.081 | 331,685 | -0.25(-4.72%) |
Jul 15, 2010 | 5.288 | 5.369 | 5.207 | 5.333 | 209,556 | +0.04(+0.68%) |
Jul 14, 2010 | 5.306 | 5.369 | 5.261 | 5.297 | 192,395 | -0.04(-0.84%) |
Jul 13, 2010 | 5.342 | 5.369 | 5.216 | 5.342 | 4,870 | +0.16(+3.12%) |
Jul 12, 2010 | 5.243 | 5.288 | 5.099 | 5.180 | 205,937 | -0.10(-1.87%) |
Jul 09, 2010 | 5.279 | 5.279 | 5.153 | 5.279 | 188,665 | +0.10(+1.91%) |
Jul 08, 2010 | 5.180 | 5.198 | 5.090 | 5.180 | 279,249 | +0.05(+1.05%) |
Jul 07, 2010 | 4.901 | 5.126 | 4.883 | 5.126 | 282,615 | +0.26(+5.36%) |
Jul 06, 2010 | 4.865 | 5.099 | 4.838 | 4.865 | 2,490 | -0.02(-0.37%) |
Jul 02, 2010 | 4.883 | 4.955 | 4.823 | 4.883 | 443,561 | -0.03(-0.55%) |
Jul 01, 2010 | 5.063 | 5.072 | 4.766 | 4.910 | 492,384 | -0.13(-2.50%) |
Jun 30, 2010 | 5.036 | 5.189 | 5.036 | 5.036 | 3,906 | +0.02(+0.36%) |
Jun 29, 2010 | 5.126 | 5.126 | 5.018 | 5.018 | 503,689 | -0.31(-5.90%) |
Jun 25, 2010 | 5.333 | 5.342 | 5.117 | 5.333 | 1,099,322 | +0.21(+4.03%) |
Jun 24, 2010 | 5.126 | 5.180 | 5.018 | 5.126 | 339 | +0.04(+0.89%) |
Jun 23, 2010 | 5.108 | 5.162 | 5.009 | 5.081 | 333,265 | -0.05(-1.05%) |
Jun 22, 2010 | 5.135 | 5.423 | 5.117 | 5.135 | 1,660 | -0.14(-2.73%) |
Jun 21, 2010 | 5.396 | 5.441 | 5.252 | 5.279 | 366,048 | -0.07(-1.34%) |
Jun 18, 2010 | 5.351 | 5.477 | 5.324 | 5.351 | 549,558 | -0.09(-1.65%) |
Jun 17, 2010 | 5.441 | 5.495 | 5.369 | 5.441 | 322 | +0.07(+1.34%) |
Jun 16, 2010 | 5.504 | 5.549 | 5.351 | 5.369 | 806,245 | -0.18(-3.24%) |
Jun 15, 2010 | 5.549 | 5.558 | 5.405 | 5.549 | 2,886 | +0.13(+2.49%) |
Jun 14, 2010 | 5.531 | 5.612 | 5.315 | 5.414 | 757,193 | -0.07(-1.31%) |
Jun 11, 2010 | 5.306 | 5.495 | 5.261 | 5.486 | 624,543 | +0.13(+2.35%) |
Jun 10, 2010 | 5.360 | 5.369 | 5.216 | 5.360 | 2,682 | +0.15(+2.94%) |
Jun 09, 2010 | 5.054 | 5.261 | 4.991 | 5.207 | 969,497 | +0.22(+4.32%) |
Jun 08, 2010 | 5.018 | 5.108 | 4.856 | 4.991 | 916,174 | -0.02(-0.36%) |
Jun 07, 2010 | 5.099 | 5.270 | 5.000 | 5.009 | 791,933 | -0.07(-1.42%) |
Jun 04, 2010 | 5.081 | 5.207 | 4.928 | 5.081 | 757,269 | -0.10(-1.91%) |
Jun 03, 2010 | 5.180 | 5.207 | 4.910 | 5.180 | 321 | +0.23(+4.73%) |
Jun 02, 2010 | 4.946 | 4.946 | 4.587 | 4.946 | 476,290 | +0.33(+7.21%) |