Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.913 | 5.026 | 4.886 | 5.006 | 12,962,659 | +0.05(+1.06%) |
Aug 30, 2010 | 4.970 | 5.006 | 4.954 | 4.954 | 4,153,391 | -0.04(-0.81%) |
Aug 27, 2010 | 4.982 | 5.012 | 4.893 | 4.994 | 6,095,994 | +0.04(+0.86%) |
Aug 26, 2010 | 4.964 | 5.030 | 4.913 | 4.952 | 9,516,642 | +0.02(+0.49%) |
Aug 25, 2010 | 4.806 | 4.952 | 4.802 | 4.927 | 9,340,980 | +0.09(+1.79%) |
Aug 24, 2010 | 4.776 | 4.879 | 4.715 | 4.840 | 14,048,498 | +0.05(+1.01%) |
Aug 23, 2010 | 4.810 | 4.834 | 4.766 | 4.792 | 4,665,518 | -0.01(-0.13%) |
Aug 20, 2010 | 4.810 | 4.834 | 4.768 | 4.798 | 5,501,927 | -0.03(-0.54%) |
Aug 19, 2010 | 4.822 | 4.893 | 4.821 | 4.824 | 6,692,630 | -0.01(-0.29%) |
Aug 18, 2010 | 4.843 | 4.893 | 4.800 | 4.838 | 6,334,174 | +0.00(+0.04%) |
Aug 17, 2010 | 4.845 | 4.889 | 4.818 | 4.836 | 6,385,034 | +0.03(+0.63%) |
Aug 16, 2010 | 4.754 | 4.838 | 4.733 | 4.806 | 5,487,533 | +0.05(+1.02%) |
Aug 13, 2010 | 4.836 | 4.853 | 4.748 | 4.758 | 8,679,619 | -0.08(-1.67%) |
Aug 12, 2010 | 4.946 | 4.988 | 4.820 | 4.838 | 13,383,252 | -0.20(-3.89%) |
Aug 11, 2010 | 5.105 | 5.121 | 5.013 | 5.034 | 8,323,444 | -0.11(-2.20%) |
Aug 10, 2010 | 5.045 | 5.174 | 5.012 | 5.148 | 8,608,108 | +0.07(+1.47%) |
Aug 09, 2010 | 5.063 | 5.110 | 5.036 | 5.073 | 6,136,742 | +0.01(+0.24%) |
Aug 06, 2010 | 5.043 | 5.121 | 5.006 | 5.061 | 4,855,267 | -0.03(-0.52%) |
Aug 05, 2010 | 5.069 | 5.121 | 5.048 | 5.087 | 6,738,719 | -0.01(-0.28%) |
Aug 04, 2010 | 5.093 | 5.188 | 5.079 | 5.101 | 8,224,723 | +0.01(+0.20%) |
Aug 03, 2010 | 5.028 | 5.135 | 5.028 | 5.091 | 5,580,621 | +0.03(+0.64%) |
Aug 02, 2010 | 5.081 | 5.127 | 5.043 | 5.059 | 9,678,504 | +0.01(+0.16%) |
Jul 30, 2010 | 5.020 | 5.097 | 4.994 | 5.051 | 6,585,906 | -0.01(-0.12%) |
Jul 29, 2010 | 4.998 | 5.099 | 4.929 | 5.057 | 9,613,220 | +0.05(+1.01%) |
Jul 28, 2010 | 4.942 | 5.016 | 4.838 | 5.006 | 12,806,668 | +0.21(+4.42%) |
Jul 27, 2010 | 4.897 | 4.931 | 4.780 | 4.794 | 10,987,733 | -0.09(-1.90%) |
Jul 26, 2010 | 4.834 | 4.937 | 4.826 | 4.887 | 4,917,720 | +0.04(+0.83%) |
Jul 23, 2010 | 4.794 | 4.849 | 4.719 | 4.847 | 4,148,253 | +0.03(+0.71%) |
Jul 22, 2010 | 4.663 | 4.814 | 4.649 | 4.812 | 7,198,174 | +0.19(+4.11%) |
Jul 21, 2010 | 4.683 | 4.683 | 4.610 | 4.622 | 3,888,765 | -0.01(-0.30%) |
Jul 20, 2010 | 4.529 | 4.647 | 4.475 | 4.636 | 6,707,609 | +0.07(+1.50%) |
Jul 19, 2010 | 4.568 | 4.586 | 4.533 | 4.568 | 3,888,309 | +0.02(+0.49%) |
Jul 16, 2010 | 4.645 | 4.645 | 4.535 | 4.546 | 3,285,075 | -0.12(-2.56%) |
Jul 15, 2010 | 4.643 | 4.669 | 4.568 | 4.665 | 3,655,035 | +0.00(+0.00%) |
Jul 14, 2010 | 4.582 | 4.703 | 4.582 | 4.665 | 8,555,471 | +0.06(+1.36%) |
Jul 13, 2010 | 4.582 | 4.619 | 4.556 | 4.602 | 7,642,922 | +0.06(+1.38%) |
Jul 12, 2010 | 4.519 | 4.586 | 4.507 | 4.539 | 4,146,412 | +0.01(+0.31%) |
Jul 09, 2010 | 4.513 | 4.548 | 4.485 | 4.525 | 4,512,259 | +0.00(+0.04%) |
Jul 08, 2010 | 4.529 | 4.562 | 4.509 | 4.523 | 6,913,995 | +0.02(+0.36%) |
Jul 07, 2010 | 4.475 | 4.544 | 4.428 | 4.507 | 5,670,526 | +0.12(+2.81%) |
Jul 06, 2010 | 4.418 | 4.477 | 4.356 | 4.384 | 4,516,763 | +0.02(+0.56%) |
Jul 02, 2010 | 4.449 | 4.455 | 4.337 | 4.360 | 5,541,477 | -0.06(-1.42%) |
Jul 01, 2010 | 4.447 | 4.489 | 4.356 | 4.422 | 11,821,331 | -0.02(-0.36%) |
Jun 30, 2010 | 4.497 | 4.538 | 4.428 | 4.438 | 8,069,257 | -0.04(-0.99%) |
Jun 29, 2010 | 4.598 | 4.608 | 4.465 | 4.483 | 7,739,044 | -0.16(-3.52%) |
Jun 25, 2010 | 4.564 | 4.675 | 4.535 | 4.647 | 7,698,113 | +0.07(+1.59%) |
Jun 24, 2010 | 4.641 | 4.649 | 4.556 | 4.574 | 4,661,791 | -0.07(-1.57%) |
Jun 23, 2010 | 4.699 | 4.721 | 4.634 | 4.647 | 6,541,936 | -0.06(-1.20%) |
Jun 22, 2010 | 4.760 | 4.800 | 4.669 | 4.703 | 8,378,581 | -0.05(-0.98%) |
Jun 21, 2010 | 4.828 | 4.849 | 4.733 | 4.750 | 7,103,640 | -0.03(-0.63%) |
Jun 18, 2010 | 4.798 | 4.822 | 4.768 | 4.780 | 3,742,317 | -0.00(-0.08%) |
Jun 17, 2010 | 4.752 | 4.792 | 4.695 | 4.784 | 8,396,188 | +0.04(+0.81%) |
Jun 16, 2010 | 4.717 | 4.792 | 4.717 | 4.746 | 5,467,015 | +0.00(+0.00%) |
Jun 15, 2010 | 4.725 | 4.772 | 4.715 | 4.746 | 5,237,568 | +0.04(+0.82%) |
Jun 14, 2010 | 4.705 | 4.780 | 4.701 | 4.707 | 6,314,022 | +0.01(+0.26%) |
Jun 11, 2010 | 4.568 | 4.699 | 4.525 | 4.695 | 6,957,257 | +0.10(+2.15%) |
Jun 10, 2010 | 4.537 | 4.602 | 4.523 | 4.596 | 4,881,878 | +0.10(+2.20%) |
Jun 09, 2010 | 4.556 | 4.602 | 4.483 | 4.497 | 4,091,814 | -0.04(-0.93%) |
Jun 08, 2010 | 4.578 | 4.624 | 4.489 | 4.539 | 6,812,824 | -0.01(-0.27%) |
Jun 07, 2010 | 4.649 | 4.689 | 4.543 | 4.552 | 4,953,755 | -0.09(-1.92%) |
Jun 04, 2010 | 4.685 | 4.724 | 4.628 | 4.641 | 6,846,444 | -0.10(-2.17%) |
Jun 03, 2010 | 4.719 | 4.782 | 4.711 | 4.744 | 6,227,053 | +0.06(+1.25%) |
Jun 02, 2010 | 4.667 | 4.717 | 4.643 | 4.685 | 7,089,904 | +0.03(+0.67%) |