Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.921 | 5.094 | 4.912 | 4.921 | 104 | -0.10(-1.90%) |
Aug 30, 2010 | 5.208 | 5.208 | 5.017 | 5.017 | 89,601 | -0.19(-3.66%) |
Aug 27, 2010 | 5.208 | 5.217 | 4.921 | 5.208 | 90,732 | +0.27(+5.41%) |
Aug 26, 2010 | 5.055 | 5.103 | 4.902 | 4.941 | 662 | -0.08(-1.52%) |
Aug 25, 2010 | 4.960 | 5.084 | 4.912 | 5.017 | 656 | +0.03(+0.57%) |
Aug 24, 2010 | 4.941 | 5.026 | 4.826 | 4.988 | 2,666 | +0.05(+0.97%) |
Aug 23, 2010 | 5.265 | 5.351 | 4.931 | 4.941 | 78,930 | -0.28(-5.30%) |
Aug 20, 2010 | 5.236 | 5.389 | 5.179 | 5.217 | 175,479 | -0.06(-1.09%) |
Aug 19, 2010 | 5.332 | 5.398 | 5.265 | 5.274 | 991 | -0.07(-1.25%) |
Aug 18, 2010 | 5.293 | 5.389 | 5.246 | 5.341 | 10,212 | +0.03(+0.54%) |
Aug 17, 2010 | 5.236 | 5.351 | 5.174 | 5.313 | 1,582 | +0.15(+2.96%) |
Aug 16, 2010 | 5.036 | 5.322 | 5.007 | 5.160 | 81,259 | +0.10(+2.08%) |
Aug 13, 2010 | 5.055 | 5.293 | 5.055 | 5.055 | 62,116 | -0.21(-3.99%) |
Aug 12, 2010 | 5.141 | 5.370 | 5.141 | 5.265 | 80,864 | +0.05(+0.91%) |
Aug 11, 2010 | 5.541 | 5.618 | 5.208 | 5.217 | 2,872 | -0.47(-8.22%) |
Aug 10, 2010 | 5.818 | 5.866 | 5.656 | 5.684 | 1,225 | -0.10(-1.81%) |
Aug 09, 2010 | 5.627 | 5.818 | 5.561 | 5.789 | 143,402 | +0.25(+4.48%) |
Aug 06, 2010 | 5.541 | 5.656 | 5.370 | 5.541 | 274,015 | +0.07(+1.22%) |
Aug 05, 2010 | 5.370 | 5.503 | 5.360 | 5.475 | 134,439 | +0.05(+0.88%) |
Aug 04, 2010 | 5.246 | 5.437 | 5.246 | 5.427 | 120,864 | +0.20(+3.83%) |
Aug 03, 2010 | 5.284 | 5.379 | 5.179 | 5.227 | 74,898 | -0.07(-1.26%) |
Aug 02, 2010 | 5.208 | 5.322 | 5.131 | 5.293 | 110,547 | +0.18(+3.54%) |
Jul 30, 2010 | 5.112 | 5.198 | 5.103 | 5.112 | 107,386 | -0.09(-1.65%) |
Jul 29, 2010 | 5.408 | 5.570 | 5.160 | 5.198 | 170,561 | -0.16(-3.02%) |
Jul 28, 2010 | 5.360 | 5.522 | 5.255 | 5.360 | 1,064 | -0.09(-1.58%) |
Jul 27, 2010 | 5.828 | 5.866 | 5.408 | 5.446 | 137,959 | -0.32(-5.62%) |
Jul 26, 2010 | 5.828 | 5.875 | 5.751 | 5.770 | 110,492 | -0.01(-0.17%) |
Jul 23, 2010 | 5.456 | 5.828 | 5.456 | 5.780 | 179,975 | +0.31(+5.76%) |
Jul 22, 2010 | 5.303 | 5.475 | 5.265 | 5.465 | 85,991 | +0.22(+4.18%) |
Jul 21, 2010 | 5.437 | 5.471 | 5.246 | 5.246 | 68,236 | -0.13(-2.48%) |
Jul 20, 2010 | 5.179 | 5.379 | 5.084 | 5.379 | 111,714 | +0.12(+2.36%) |
Jul 19, 2010 | 5.103 | 5.274 | 5.035 | 5.255 | 104,493 | +0.19(+3.77%) |
Jul 16, 2010 | 5.065 | 5.247 | 5.065 | 5.065 | 109,846 | -0.23(-4.32%) |
Jul 15, 2010 | 5.284 | 5.351 | 5.150 | 5.293 | 66,843 | +0.00(+0.00%) |
Jul 14, 2010 | 5.484 | 5.484 | 5.237 | 5.293 | 108,902 | -0.23(-4.14%) |
Jul 13, 2010 | 5.522 | 5.522 | 5.351 | 5.522 | 2,602 | +0.20(+3.76%) |
Jul 12, 2010 | 5.379 | 5.408 | 5.246 | 5.322 | 73,641 | -0.08(-1.41%) |
Jul 09, 2010 | 5.398 | 5.446 | 5.293 | 5.398 | 95,774 | -0.06(-1.05%) |
Jul 08, 2010 | 5.456 | 5.465 | 5.293 | 5.456 | 790 | +0.16(+3.06%) |
Jul 07, 2010 | 5.103 | 5.303 | 5.055 | 5.293 | 161,279 | +0.20(+3.93%) |
Jul 06, 2010 | 5.093 | 5.378 | 5.065 | 5.093 | 1,536 | -0.07(-1.29%) |
Jul 02, 2010 | 5.160 | 5.208 | 4.941 | 5.160 | 96,179 | +0.27(+5.46%) |
Jul 01, 2010 | 5.103 | 5.112 | 4.817 | 4.893 | 196,343 | -0.25(-4.82%) |
Jun 30, 2010 | 5.141 | 5.338 | 5.103 | 5.141 | 2,087 | +0.02(+0.37%) |
Jun 29, 2010 | 5.189 | 5.255 | 5.103 | 5.122 | 152,526 | -0.21(-3.94%) |
Jun 25, 2010 | 5.332 | 5.599 | 5.017 | 5.332 | 1,100,255 | +0.20(+3.90%) |
Jun 24, 2010 | 5.131 | 5.341 | 5.112 | 5.131 | 155 | -0.17(-3.24%) |
Jun 23, 2010 | 5.465 | 5.494 | 5.274 | 5.303 | 119,965 | -0.19(-3.47%) |
Jun 22, 2010 | 5.494 | 5.751 | 5.484 | 5.494 | 760 | -0.13(-2.37%) |
Jun 21, 2010 | 5.866 | 5.932 | 5.522 | 5.627 | 498,746 | -0.28(-4.68%) |
Jun 18, 2010 | 5.904 | 5.932 | 5.847 | 5.904 | 159,543 | +0.01(+0.16%) |
Jun 17, 2010 | 5.894 | 5.961 | 5.837 | 5.894 | 92,846 | -0.01(-0.16%) |
Jun 16, 2010 | 5.866 | 5.942 | 5.866 | 5.904 | 54,929 | -0.03(-0.48%) |
Jun 15, 2010 | 5.932 | 5.961 | 5.837 | 5.932 | 1,320 | +0.06(+0.97%) |
Jun 14, 2010 | 5.961 | 5.961 | 5.799 | 5.875 | 167,104 | -0.03(-0.48%) |
Jun 11, 2010 | 5.866 | 5.961 | 5.732 | 5.904 | 238,336 | +0.02(+0.32%) |
Jun 10, 2010 | 5.885 | 5.885 | 5.437 | 5.885 | 4,791 | +0.46(+8.44%) |
Jun 09, 2010 | 5.227 | 5.427 | 5.123 | 5.427 | 341,264 | +0.28(+5.37%) |
Jun 08, 2010 | 5.160 | 5.179 | 4.902 | 5.150 | 537 | +0.27(+5.47%) |
Jun 07, 2010 | 4.826 | 5.055 | 4.826 | 4.883 | 207,071 | +0.10(+2.20%) |
Jun 04, 2010 | 4.778 | 4.949 | 4.769 | 4.778 | 117,732 | -0.26(-5.11%) |
Jun 03, 2010 | 5.036 | 5.103 | 4.988 | 5.036 | 120,988 | -0.04(-0.75%) |
Jun 02, 2010 | 5.074 | 5.084 | 4.788 | 5.074 | 213,594 | +0.29(+5.98%) |