Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.492 | 5.541 | 5.402 | 5.495 | 434,154 | +0.15(+2.74%) |
Aug 30, 2010 | 5.405 | 5.420 | 5.315 | 5.348 | 25,048,080 | -0.07(-1.37%) |
Aug 27, 2010 | 5.246 | 5.423 | 5.202 | 5.423 | 39,991,012 | +0.11(+2.08%) |
Aug 26, 2010 | 5.312 | 5.356 | 5.194 | 5.312 | 55,271 | +0.01(+0.15%) |
Aug 25, 2010 | 5.310 | 5.323 | 5.200 | 5.305 | 989,220 | -0.03(-0.62%) |
Aug 24, 2010 | 5.356 | 5.364 | 5.264 | 5.338 | 335,483 | -0.08(-1.42%) |
Aug 23, 2010 | 5.502 | 5.546 | 5.415 | 5.415 | 21,055,452 | -0.08(-1.40%) |
Aug 20, 2010 | 5.451 | 5.497 | 5.413 | 5.492 | 22,520,964 | +0.01(+0.19%) |
Aug 19, 2010 | 5.559 | 5.610 | 5.464 | 5.482 | 25,837 | -0.11(-1.88%) |
Aug 18, 2010 | 5.585 | 5.593 | 5.531 | 5.587 | 167,922 | +0.01(+0.18%) |
Aug 17, 2010 | 5.574 | 5.602 | 5.559 | 5.577 | 130,855 | +0.02(+0.28%) |
Aug 16, 2010 | 5.482 | 5.561 | 5.466 | 5.561 | 23,914,784 | +0.07(+1.31%) |
Aug 13, 2010 | 5.490 | 5.531 | 5.443 | 5.490 | 18,771,164 | +0.03(+0.52%) |
Aug 12, 2010 | 5.351 | 5.474 | 5.343 | 5.461 | 25,306,932 | +0.04(+0.66%) |
Aug 11, 2010 | 5.490 | 5.497 | 5.356 | 5.425 | 7,048 | -0.15(-2.67%) |
Aug 10, 2010 | 5.574 | 5.641 | 5.543 | 5.574 | 149,971 | -0.06(-1.09%) |
Aug 09, 2010 | 5.656 | 5.682 | 5.620 | 5.636 | 21,386,058 | +0.03(+0.60%) |
Aug 06, 2010 | 5.602 | 5.638 | 5.533 | 5.602 | 36,732,316 | +0.04(+0.78%) |
Aug 05, 2010 | 5.559 | 5.615 | 5.538 | 5.559 | 30,911,996 | +0.01(+0.14%) |
Aug 04, 2010 | 5.631 | 5.641 | 5.484 | 5.551 | 1,257,131 | -0.08(-1.37%) |
Aug 03, 2010 | 5.703 | 5.703 | 5.600 | 5.628 | 181,284 | -0.22(-3.82%) |
Aug 02, 2010 | 5.828 | 5.867 | 5.785 | 5.851 | 35,793,360 | +0.11(+1.83%) |
Jul 30, 2010 | 5.741 | 5.792 | 5.636 | 5.746 | 36,991,748 | +0.02(+0.40%) |
Jul 29, 2010 | 5.774 | 5.803 | 5.646 | 5.723 | 91,189 | -0.03(-0.54%) |
Jul 28, 2010 | 5.644 | 5.790 | 5.595 | 5.754 | 54,300,208 | +0.14(+2.51%) |
Jul 27, 2010 | 5.651 | 5.697 | 5.595 | 5.613 | 845,849 | -0.01(-0.09%) |
Jul 26, 2010 | 5.618 | 5.644 | 5.561 | 5.618 | 39,614,492 | -0.01(-0.18%) |
Jul 23, 2010 | 5.528 | 5.628 | 5.522 | 5.628 | 43,400,380 | +0.06(+1.06%) |
Jul 22, 2010 | 5.446 | 5.582 | 5.433 | 5.569 | 476,867 | +0.23(+4.33%) |
Jul 21, 2010 | 5.443 | 5.454 | 5.302 | 5.338 | 56,805,016 | -0.07(-1.28%) |
Jul 20, 2010 | 5.261 | 5.436 | 5.235 | 5.407 | 719,022 | +0.12(+2.28%) |
Jul 19, 2010 | 5.225 | 5.323 | 5.202 | 5.287 | 49,736,468 | +0.10(+1.93%) |
Jul 16, 2010 | 5.187 | 5.372 | 5.176 | 5.187 | 61,013,620 | -0.11(-2.13%) |
Jul 15, 2010 | 5.400 | 5.431 | 5.279 | 5.300 | 63,430,828 | -0.10(-1.85%) |
Jul 14, 2010 | 5.413 | 5.469 | 5.354 | 5.400 | 480,799 | -0.07(-1.36%) |
Jul 13, 2010 | 5.469 | 5.518 | 5.436 | 5.474 | 588,731 | +0.07(+1.38%) |
Jul 12, 2010 | 5.464 | 5.554 | 5.361 | 5.400 | 79,767,832 | -0.12(-2.23%) |
Jul 09, 2010 | 5.523 | 5.559 | 5.387 | 5.523 | 63,242,560 | +0.09(+1.70%) |
Jul 08, 2010 | 5.284 | 5.461 | 5.279 | 5.431 | 2,753,214 | +0.16(+3.07%) |
Jul 07, 2010 | 4.951 | 5.284 | 4.951 | 5.269 | 131,147,736 | +0.34(+6.93%) |
Jul 06, 2010 | 4.940 | 4.981 | 4.858 | 4.928 | 332,783 | -0.00(-0.05%) |
Jul 02, 2010 | 4.930 | 4.963 | 4.815 | 4.930 | 47,098,084 | +0.08(+1.64%) |
Jul 01, 2010 | 4.715 | 4.861 | 4.602 | 4.851 | 85,894,600 | +0.23(+4.94%) |
Jun 30, 2010 | 4.730 | 4.794 | 4.604 | 4.622 | 451,427 | -0.05(-1.10%) |
Jun 29, 2010 | 4.830 | 4.838 | 4.648 | 4.673 | 437,976 | -0.31(-6.23%) |
Jun 25, 2010 | 4.984 | 4.987 | 4.837 | 4.984 | 40,151,212 | +0.06(+1.20%) |
Jun 24, 2010 | 5.028 | 5.028 | 4.874 | 4.925 | 162,425 | -0.14(-2.69%) |
Jun 23, 2010 | 5.020 | 5.071 | 4.920 | 5.061 | 39,680,472 | +0.03(+0.51%) |
Jun 22, 2010 | 5.133 | 5.183 | 5.022 | 5.035 | 206,007 | -0.08(-1.56%) |
Jun 21, 2010 | 5.187 | 5.221 | 5.079 | 5.115 | 37,485,532 | +0.06(+1.12%) |
Jun 18, 2010 | 5.058 | 5.115 | 5.022 | 5.058 | 35,933,216 | +0.02(+0.46%) |
Jun 17, 2010 | 5.082 | 5.119 | 4.974 | 5.035 | 18,079 | -0.02(-0.46%) |
Jun 16, 2010 | 4.974 | 5.097 | 4.948 | 5.058 | 55,922,704 | +0.01(+0.10%) |
Jun 15, 2010 | 4.920 | 5.066 | 4.899 | 5.053 | 173,958 | +0.18(+3.69%) |
Jun 14, 2010 | 5.028 | 5.028 | 4.862 | 4.874 | 42,134,224 | -0.07(-1.45%) |
Jun 11, 2010 | 4.802 | 4.961 | 4.802 | 4.945 | 37,804,188 | +0.06(+1.15%) |
Jun 10, 2010 | 4.779 | 4.903 | 4.768 | 4.889 | 50,237 | +0.25(+5.48%) |
Jun 09, 2010 | 4.750 | 4.779 | 4.630 | 4.635 | 43,849,468 | -0.06(-1.31%) |
Jun 08, 2010 | 4.553 | 4.707 | 4.491 | 4.697 | 362,606 | +0.16(+3.57%) |
Jun 07, 2010 | 4.712 | 4.715 | 4.514 | 4.535 | 72,508,592 | -0.15(-3.18%) |
Jun 04, 2010 | 4.684 | 4.802 | 4.661 | 4.684 | 56,882,044 | -0.18(-3.74%) |
Jun 03, 2010 | 4.940 | 4.984 | 4.815 | 4.866 | 39,442,256 | -0.08(-1.56%) |
Jun 02, 2010 | 4.776 | 4.943 | 4.743 | 4.943 | 1,380,941 | +0.19(+3.94%) |