Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.147 | 5.161 | 5.038 | 5.152 | 8,114 | +0.04(+0.87%) |
Aug 30, 2010 | 5.112 | 5.166 | 5.087 | 5.107 | 1,110,842 | -0.02(-0.38%) |
Aug 27, 2010 | 5.127 | 5.176 | 4.979 | 5.127 | 520,274 | +0.07(+1.46%) |
Aug 26, 2010 | 5.142 | 5.196 | 5.048 | 5.053 | 1,697 | -0.08(-1.54%) |
Aug 25, 2010 | 5.038 | 5.211 | 5.038 | 5.132 | 1,681 | +0.06(+1.17%) |
Aug 24, 2010 | 5.004 | 5.137 | 4.935 | 5.073 | 6,830 | -0.02(-0.39%) |
Aug 23, 2010 | 5.087 | 5.176 | 4.989 | 5.092 | 470,405 | +0.05(+0.98%) |
Aug 20, 2010 | 5.083 | 5.181 | 5.033 | 5.043 | 350,886 | -0.05(-0.97%) |
Aug 19, 2010 | 5.265 | 5.299 | 5.068 | 5.092 | 5,870 | -0.21(-3.91%) |
Aug 18, 2010 | 5.383 | 5.418 | 5.230 | 5.299 | 26,068 | -0.08(-1.56%) |
Aug 17, 2010 | 5.285 | 5.457 | 5.250 | 5.383 | 4,052 | +0.15(+2.82%) |
Aug 16, 2010 | 5.201 | 5.324 | 5.122 | 5.235 | 318,351 | -0.01(-0.19%) |
Aug 13, 2010 | 5.245 | 5.354 | 5.235 | 5.245 | 263,392 | -0.08(-1.57%) |
Aug 12, 2010 | 5.314 | 5.447 | 5.298 | 5.329 | 208,174 | -0.08(-1.46%) |
Aug 11, 2010 | 5.442 | 5.585 | 5.378 | 5.408 | 330,409 | -0.23(-4.11%) |
Aug 10, 2010 | 5.645 | 5.709 | 5.610 | 5.640 | 456,179 | -0.08(-1.38%) |
Aug 09, 2010 | 5.748 | 5.758 | 5.679 | 5.718 | 337,443 | +0.02(+0.43%) |
Aug 06, 2010 | 5.694 | 5.832 | 5.620 | 5.694 | 251,885 | -0.13(-2.20%) |
Aug 05, 2010 | 5.842 | 5.940 | 5.787 | 5.822 | 479,068 | -0.06(-1.09%) |
Aug 04, 2010 | 5.758 | 5.926 | 5.728 | 5.886 | 614,930 | +0.15(+2.58%) |
Aug 03, 2010 | 5.763 | 5.802 | 5.694 | 5.738 | 256,635 | -0.07(-1.27%) |
Aug 02, 2010 | 5.797 | 5.871 | 5.743 | 5.812 | 543,395 | +0.14(+2.52%) |
Jul 30, 2010 | 5.669 | 5.738 | 5.590 | 5.669 | 313,821 | +0.02(+0.35%) |
Jul 29, 2010 | 5.733 | 5.773 | 5.561 | 5.649 | 236,725 | -0.04(-0.69%) |
Jul 28, 2010 | 5.689 | 5.787 | 5.556 | 5.689 | 2,726 | -0.04(-0.69%) |
Jul 27, 2010 | 5.679 | 5.748 | 5.630 | 5.728 | 867,586 | +0.09(+1.66%) |
Jul 26, 2010 | 5.472 | 5.645 | 5.472 | 5.635 | 626,229 | +0.21(+3.81%) |
Jul 23, 2010 | 5.196 | 5.452 | 5.171 | 5.428 | 390,298 | +0.19(+3.57%) |
Jul 22, 2010 | 5.078 | 5.270 | 5.063 | 5.240 | 739,816 | +0.25(+4.94%) |
Jul 21, 2010 | 5.216 | 5.270 | 4.984 | 4.994 | 185,651 | -0.17(-3.34%) |
Jul 20, 2010 | 4.915 | 5.171 | 4.895 | 5.166 | 327,110 | +0.17(+3.46%) |
Jul 19, 2010 | 4.979 | 5.053 | 4.811 | 4.994 | 128,823 | +0.03(+0.70%) |
Jul 16, 2010 | 4.959 | 5.196 | 4.944 | 4.959 | 363,901 | -0.22(-4.28%) |
Jul 15, 2010 | 5.290 | 5.299 | 5.092 | 5.181 | 205,797 | -0.11(-2.14%) |
Jul 14, 2010 | 5.309 | 5.324 | 5.250 | 5.295 | 182,905 | -0.05(-1.01%) |
Jul 13, 2010 | 5.349 | 5.388 | 5.230 | 5.349 | 6,665 | +0.19(+3.73%) |
Jul 12, 2010 | 5.176 | 5.221 | 4.974 | 5.156 | 317,047 | -0.06(-1.13%) |
Jul 09, 2010 | 5.216 | 5.235 | 4.999 | 5.216 | 258,230 | +0.11(+2.22%) |
Jul 08, 2010 | 5.102 | 5.127 | 4.949 | 5.102 | 2,026 | +0.12(+2.37%) |
Jul 07, 2010 | 4.831 | 5.068 | 4.821 | 4.984 | 789,152 | +0.21(+4.33%) |
Jul 06, 2010 | 4.777 | 5.186 | 4.747 | 4.777 | 3,409 | -0.24(-4.72%) |
Jul 02, 2010 | 5.014 | 5.053 | 4.920 | 5.014 | 569,449 | +0.00(+0.00%) |
Jul 01, 2010 | 4.930 | 5.028 | 4.880 | 5.014 | 707,090 | +0.03(+0.69%) |
Jun 30, 2010 | 4.979 | 5.063 | 4.875 | 4.979 | 5,349 | +0.07(+1.51%) |
Jun 29, 2010 | 5.068 | 5.097 | 4.831 | 4.905 | 718,342 | -0.27(-5.15%) |
Jun 25, 2010 | 5.171 | 5.250 | 4.885 | 5.171 | 2,589,506 | +0.23(+4.59%) |
Jun 24, 2010 | 4.944 | 5.092 | 4.935 | 4.944 | 2,488 | -0.17(-3.37%) |
Jun 23, 2010 | 5.211 | 5.225 | 5.063 | 5.117 | 386,416 | -0.12(-2.26%) |
Jun 22, 2010 | 5.235 | 5.472 | 5.216 | 5.235 | 2,168 | -0.08(-1.58%) |
Jun 21, 2010 | 5.290 | 5.423 | 5.201 | 5.319 | 767,666 | +0.13(+2.57%) |
Jun 18, 2010 | 5.186 | 5.240 | 5.009 | 5.186 | 611,257 | +0.03(+0.67%) |
Jun 17, 2010 | 5.152 | 5.221 | 5.023 | 5.152 | 322 | -0.00(-0.10%) |
Jun 16, 2010 | 5.171 | 5.250 | 5.112 | 5.156 | 314,371 | -0.06(-1.10%) |
Jun 15, 2010 | 5.214 | 5.267 | 5.127 | 5.214 | 2,939 | +0.07(+1.42%) |
Jun 14, 2010 | 5.156 | 5.199 | 5.117 | 5.141 | 605,700 | +0.03(+0.67%) |
Jun 11, 2010 | 4.894 | 5.112 | 4.894 | 5.107 | 742,963 | +0.14(+2.83%) |
Jun 10, 2010 | 4.913 | 4.986 | 4.845 | 4.966 | 631,244 | +0.17(+3.44%) |
Jun 09, 2010 | 4.801 | 4.894 | 4.743 | 4.801 | 408,039 | +0.04(+0.92%) |
Jun 08, 2010 | 4.685 | 4.763 | 4.549 | 4.758 | 713,188 | +0.09(+1.87%) |
Jun 07, 2010 | 4.777 | 4.782 | 4.641 | 4.670 | 656,036 | -0.09(-1.84%) |
Jun 04, 2010 | 4.758 | 4.991 | 4.704 | 4.758 | 834,475 | -0.31(-6.13%) |
Jun 03, 2010 | 5.068 | 5.161 | 5.039 | 5.068 | 619,344 | -0.10(-1.88%) |
Jun 02, 2010 | 5.165 | 5.165 | 5.025 | 5.165 | 910,421 | +0.07(+1.33%) |