Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.179 | 5.254 | 4.982 | 5.063 | 159,021 | -0.12(-2.36%) |
Aug 30, 2010 | 5.199 | 5.322 | 5.186 | 5.186 | 126,883 | -0.05(-1.04%) |
Aug 27, 2010 | 5.240 | 5.274 | 5.138 | 5.240 | 119,373 | +0.13(+2.53%) |
Aug 26, 2010 | 5.240 | 5.308 | 5.097 | 5.111 | 97,382 | -0.15(-2.85%) |
Aug 25, 2010 | 4.975 | 5.274 | 4.866 | 5.261 | 413,065 | +0.21(+4.18%) |
Aug 24, 2010 | 5.050 | 5.097 | 4.934 | 5.050 | 148,214 | -0.12(-2.24%) |
Aug 23, 2010 | 5.152 | 5.315 | 5.131 | 5.165 | 295,848 | +0.08(+1.61%) |
Aug 20, 2010 | 5.077 | 5.104 | 5.029 | 5.084 | 72,547 | -0.04(-0.80%) |
Aug 19, 2010 | 5.152 | 5.257 | 5.078 | 5.125 | 105,496 | -0.05(-1.05%) |
Aug 18, 2010 | 5.329 | 5.329 | 5.111 | 5.179 | 158,954 | -0.11(-2.06%) |
Aug 17, 2010 | 5.134 | 5.335 | 5.061 | 5.288 | 274,368 | +0.19(+3.80%) |
Aug 16, 2010 | 5.008 | 5.106 | 4.974 | 5.094 | 150,380 | +0.07(+1.46%) |
Aug 13, 2010 | 5.021 | 5.108 | 5.021 | 5.021 | 74,659 | -0.03(-0.66%) |
Aug 12, 2010 | 5.008 | 5.101 | 4.927 | 5.054 | 185,369 | +0.03(+0.66%) |
Aug 11, 2010 | 5.114 | 5.114 | 5.008 | 5.021 | 223,743 | -0.13(-2.59%) |
Aug 10, 2010 | 5.288 | 5.335 | 5.068 | 5.154 | 323,458 | -0.14(-2.65%) |
Aug 09, 2010 | 5.215 | 5.301 | 5.215 | 5.295 | 137,672 | +0.05(+0.89%) |
Aug 06, 2010 | 5.248 | 5.295 | 5.168 | 5.248 | 156,409 | +0.01(+0.13%) |
Aug 05, 2010 | 5.181 | 5.268 | 5.154 | 5.241 | 204,015 | +0.05(+1.03%) |
Aug 04, 2010 | 5.181 | 5.215 | 5.148 | 5.188 | 131,614 | +0.01(+0.13%) |
Aug 03, 2010 | 5.241 | 5.301 | 5.074 | 5.181 | 247,187 | -0.06(-1.15%) |
Aug 02, 2010 | 5.261 | 5.268 | 5.221 | 5.241 | 206,768 | +0.01(+0.13%) |
Jul 30, 2010 | 5.235 | 5.241 | 5.054 | 5.235 | 159,425 | +0.14(+2.75%) |
Jul 29, 2010 | 5.034 | 5.174 | 5.034 | 5.094 | 300,845 | +0.08(+1.60%) |
Jul 28, 2010 | 4.974 | 5.114 | 4.841 | 5.014 | 247,852 | +0.01(+0.13%) |
Jul 27, 2010 | 5.121 | 5.134 | 4.981 | 5.008 | 137,113 | -0.06(-1.19%) |
Jul 26, 2010 | 4.814 | 5.081 | 4.814 | 5.068 | 148,252 | +0.23(+4.83%) |
Jul 23, 2010 | 4.807 | 4.901 | 4.795 | 4.834 | 128,793 | +0.01(+0.28%) |
Jul 22, 2010 | 4.814 | 4.907 | 4.801 | 4.821 | 198,789 | +0.04(+0.84%) |
Jul 21, 2010 | 4.794 | 4.854 | 4.740 | 4.781 | 94,386 | -0.02(-0.42%) |
Jul 20, 2010 | 4.674 | 4.827 | 4.654 | 4.801 | 128,939 | +0.09(+1.84%) |
Jul 19, 2010 | 4.807 | 4.834 | 4.674 | 4.714 | 227,654 | -0.20(-4.08%) |
Jul 16, 2010 | 4.914 | 5.008 | 4.874 | 4.914 | 139,192 | -0.09(-1.74%) |
Jul 15, 2010 | 5.008 | 5.041 | 4.947 | 5.001 | 88,572 | -0.06(-1.19%) |
Jul 14, 2010 | 4.967 | 5.081 | 4.967 | 5.061 | 119,025 | -0.01(-0.13%) |
Jul 13, 2010 | 4.961 | 5.068 | 4.942 | 5.068 | 97,257 | +0.11(+2.15%) |
Jul 12, 2010 | 5.054 | 5.054 | 4.921 | 4.961 | 72,958 | -0.09(-1.72%) |
Jul 09, 2010 | 5.048 | 5.048 | 4.841 | 5.048 | 109,257 | +0.12(+2.44%) |
Jul 08, 2010 | 4.781 | 4.954 | 4.740 | 4.927 | 121,655 | +0.17(+3.65%) |
Jul 07, 2010 | 4.560 | 4.754 | 4.547 | 4.754 | 85,477 | +0.17(+3.79%) |
Jul 06, 2010 | 4.700 | 4.847 | 4.540 | 4.580 | 140,528 | +0.04(+0.88%) |
Jul 02, 2010 | 4.540 | 4.660 | 4.507 | 4.540 | 73,651 | +0.01(+0.15%) |
Jul 01, 2010 | 4.680 | 4.706 | 4.447 | 4.533 | 236,002 | -0.16(-3.41%) |
Jun 30, 2010 | 4.767 | 4.854 | 4.674 | 4.694 | 137,987 | -0.03(-0.57%) |
Jun 29, 2010 | 4.881 | 4.894 | 4.687 | 4.720 | 139,279 | -0.19(-3.94%) |
Jun 25, 2010 | 4.914 | 5.048 | 4.740 | 4.914 | 244,654 | +0.17(+3.66%) |
Jun 24, 2010 | 4.774 | 4.867 | 4.707 | 4.740 | 235,358 | -0.07(-1.53%) |
Jun 23, 2010 | 4.754 | 4.947 | 4.694 | 4.814 | 804,101 | +0.05(+0.98%) |
Jun 22, 2010 | 4.941 | 5.041 | 4.740 | 4.767 | 190,716 | -0.15(-2.99%) |
Jun 21, 2010 | 5.008 | 5.061 | 4.874 | 4.914 | 123,803 | -0.03(-0.67%) |
Jun 18, 2010 | 4.947 | 4.947 | 4.827 | 4.947 | 84,213 | +0.07(+1.37%) |
Jun 17, 2010 | 4.934 | 4.981 | 4.827 | 4.881 | 137,163 | -0.08(-1.62%) |
Jun 16, 2010 | 5.021 | 5.050 | 4.941 | 4.961 | 128,491 | -0.09(-1.72%) |
Jun 15, 2010 | 5.001 | 5.048 | 4.847 | 5.048 | 264,050 | +0.15(+3.00%) |
Jun 14, 2010 | 4.874 | 5.041 | 4.874 | 4.901 | 272,291 | +0.07(+1.38%) |
Jun 11, 2010 | 4.754 | 4.894 | 4.754 | 4.834 | 173,613 | +0.04(+0.84%) |
Jun 10, 2010 | 4.547 | 4.841 | 4.547 | 4.794 | 292,602 | +0.35(+7.81%) |
Jun 09, 2010 | 4.594 | 4.674 | 4.413 | 4.447 | 207,124 | -0.11(-2.35%) |
Jun 08, 2010 | 4.520 | 4.600 | 4.340 | 4.554 | 221,865 | +0.05(+1.04%) |
Jun 07, 2010 | 4.754 | 4.767 | 4.507 | 4.507 | 214,914 | -0.17(-3.57%) |
Jun 04, 2010 | 4.674 | 4.934 | 4.627 | 4.674 | 219,068 | -0.36(-7.16%) |
Jun 03, 2010 | 4.887 | 5.041 | 4.847 | 5.034 | 152,139 | +0.13(+2.59%) |
Jun 02, 2010 | 4.781 | 4.907 | 4.740 | 4.907 | 245,691 | +0.21(+4.40%) |