Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.193 | 5.238 | 4.950 | 5.175 | 8,888 | +0.14(+2.68%) |
Aug 30, 2010 | 4.878 | 5.112 | 4.878 | 5.040 | 366,859 | +0.15(+3.13%) |
Aug 27, 2010 | 4.887 | 4.905 | 4.626 | 4.887 | 291,203 | +0.20(+4.22%) |
Aug 26, 2010 | 4.716 | 4.761 | 4.662 | 4.689 | 220,964 | -0.01(-0.19%) |
Aug 25, 2010 | 4.770 | 4.770 | 4.563 | 4.698 | 1,227 | -0.10(-2.06%) |
Aug 24, 2010 | 4.779 | 4.842 | 4.680 | 4.797 | 4,985 | -0.07(-1.48%) |
Aug 23, 2010 | 4.923 | 4.959 | 4.842 | 4.869 | 198,821 | -0.04(-0.73%) |
Aug 20, 2010 | 4.950 | 4.959 | 4.797 | 4.905 | 261,167 | -0.08(-1.62%) |
Aug 19, 2010 | 5.112 | 5.137 | 4.914 | 4.986 | 1,855 | -0.16(-3.15%) |
Aug 18, 2010 | 5.328 | 5.337 | 5.130 | 5.148 | 19,000 | -0.23(-4.19%) |
Aug 17, 2010 | 5.130 | 5.382 | 5.130 | 5.373 | 2,958 | +0.29(+5.66%) |
Aug 16, 2010 | 4.869 | 5.094 | 4.842 | 5.085 | 258,149 | +0.18(+3.67%) |
Aug 13, 2010 | 4.905 | 5.004 | 4.860 | 4.905 | 254,976 | +0.01(+0.18%) |
Aug 12, 2010 | 5.067 | 5.103 | 4.887 | 4.896 | 360,624 | -0.28(-5.39%) |
Aug 11, 2010 | 5.382 | 5.409 | 5.166 | 5.175 | 386,658 | -0.34(-6.20%) |
Aug 10, 2010 | 5.562 | 5.571 | 5.364 | 5.517 | 2,290 | -0.10(-1.76%) |
Aug 09, 2010 | 5.481 | 5.625 | 5.418 | 5.616 | 278,246 | +0.16(+2.97%) |
Aug 06, 2010 | 5.454 | 5.481 | 5.310 | 5.454 | 225,362 | +0.04(+0.66%) |
Aug 05, 2010 | 5.400 | 5.481 | 5.391 | 5.418 | 119,389 | -0.05(-0.82%) |
Aug 04, 2010 | 5.562 | 5.598 | 5.400 | 5.463 | 275,947 | -0.08(-1.46%) |
Aug 03, 2010 | 5.499 | 5.589 | 5.445 | 5.544 | 183,584 | +0.04(+0.65%) |
Aug 02, 2010 | 5.445 | 5.553 | 5.382 | 5.508 | 264,565 | +0.14(+2.51%) |
Jul 30, 2010 | 5.373 | 5.436 | 5.301 | 5.373 | 200,284 | -0.02(-0.33%) |
Jul 29, 2010 | 5.418 | 5.463 | 5.283 | 5.391 | 147,096 | -0.02(-0.33%) |
Jul 28, 2010 | 5.409 | 5.553 | 5.355 | 5.409 | 1,989 | -0.03(-0.50%) |
Jul 27, 2010 | 5.499 | 5.571 | 5.364 | 5.436 | 541,681 | -0.05(-0.82%) |
Jul 26, 2010 | 5.391 | 5.490 | 5.346 | 5.481 | 265,059 | +0.14(+2.53%) |
Jul 23, 2010 | 5.265 | 5.355 | 5.148 | 5.346 | 244,538 | +0.04(+0.85%) |
Jul 22, 2010 | 5.157 | 5.310 | 5.139 | 5.301 | 315,093 | +0.21(+4.06%) |
Jul 21, 2010 | 5.382 | 5.382 | 5.076 | 5.094 | 222,113 | -0.26(-4.87%) |
Jul 20, 2010 | 5.166 | 5.355 | 5.139 | 5.355 | 236,171 | +0.09(+1.71%) |
Jul 19, 2010 | 5.121 | 5.265 | 5.094 | 5.265 | 232,741 | +0.18(+3.54%) |
Jul 16, 2010 | 5.085 | 5.310 | 5.049 | 5.085 | 331,402 | -0.25(-4.72%) |
Jul 15, 2010 | 5.292 | 5.373 | 5.211 | 5.337 | 209,377 | +0.04(+0.68%) |
Jul 14, 2010 | 5.310 | 5.373 | 5.265 | 5.301 | 192,231 | -0.04(-0.84%) |
Jul 13, 2010 | 5.346 | 5.373 | 5.220 | 5.346 | 4,866 | +0.16(+3.13%) |
Jul 12, 2010 | 5.247 | 5.292 | 5.103 | 5.184 | 205,761 | -0.10(-1.87%) |
Jul 09, 2010 | 5.283 | 5.283 | 5.157 | 5.283 | 188,503 | +0.10(+1.91%) |
Jul 08, 2010 | 5.184 | 5.202 | 5.094 | 5.184 | 279,011 | +0.05(+1.05%) |
Jul 07, 2010 | 4.905 | 5.130 | 4.887 | 5.130 | 282,374 | +0.26(+5.36%) |
Jul 06, 2010 | 4.869 | 5.103 | 4.842 | 4.869 | 2,488 | -0.02(-0.37%) |
Jul 02, 2010 | 4.887 | 4.959 | 4.827 | 4.887 | 443,182 | -0.03(-0.55%) |
Jul 01, 2010 | 5.067 | 5.076 | 4.770 | 4.914 | 491,963 | -0.13(-2.50%) |
Jun 30, 2010 | 5.040 | 5.193 | 5.040 | 5.040 | 3,903 | +0.02(+0.36%) |
Jun 29, 2010 | 5.130 | 5.130 | 5.022 | 5.022 | 503,259 | -0.32(-5.90%) |
Jun 25, 2010 | 5.337 | 5.346 | 5.121 | 5.337 | 1,098,384 | +0.21(+4.04%) |
Jun 24, 2010 | 5.130 | 5.184 | 5.022 | 5.130 | 338 | +0.04(+0.88%) |
Jun 23, 2010 | 5.112 | 5.166 | 5.013 | 5.085 | 332,981 | -0.05(-1.05%) |
Jun 22, 2010 | 5.139 | 5.427 | 5.121 | 5.139 | 1,658 | -0.14(-2.73%) |
Jun 21, 2010 | 5.400 | 5.445 | 5.256 | 5.283 | 365,736 | -0.07(-1.34%) |
Jun 18, 2010 | 5.355 | 5.481 | 5.328 | 5.355 | 549,089 | -0.09(-1.65%) |
Jun 17, 2010 | 5.445 | 5.499 | 5.373 | 5.445 | 322 | +0.07(+1.34%) |
Jun 16, 2010 | 5.508 | 5.553 | 5.355 | 5.373 | 805,557 | -0.18(-3.24%) |
Jun 15, 2010 | 5.553 | 5.562 | 5.409 | 5.553 | 2,884 | +0.14(+2.49%) |
Jun 14, 2010 | 5.535 | 5.616 | 5.319 | 5.418 | 756,546 | -0.07(-1.31%) |
Jun 11, 2010 | 5.310 | 5.499 | 5.265 | 5.490 | 624,010 | +0.13(+2.35%) |
Jun 10, 2010 | 5.364 | 5.373 | 5.220 | 5.364 | 2,679 | +0.15(+2.94%) |
Jun 09, 2010 | 5.058 | 5.265 | 4.995 | 5.211 | 968,669 | +0.22(+4.32%) |
Jun 08, 2010 | 5.022 | 5.112 | 4.860 | 4.995 | 915,392 | -0.02(-0.36%) |
Jun 07, 2010 | 5.103 | 5.274 | 5.004 | 5.013 | 791,256 | -0.07(-1.42%) |
Jun 04, 2010 | 5.085 | 5.211 | 4.932 | 5.085 | 756,623 | -0.10(-1.91%) |
Jun 03, 2010 | 5.184 | 5.211 | 4.914 | 5.184 | 321 | +0.23(+4.73%) |
Jun 02, 2010 | 4.950 | 4.950 | 4.591 | 4.950 | 475,883 | +0.33(+7.21%) |