Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.676 | 4.740 | 4.599 | 4.682 | 78,890 | +0.03(+0.62%) |
Aug 30, 2010 | 4.791 | 4.791 | 4.644 | 4.654 | 14,119,372 | -0.04(-0.75%) |
Aug 27, 2010 | 4.835 | 4.855 | 4.638 | 4.689 | 21,582,374 | -0.06(-1.21%) |
Aug 26, 2010 | 4.740 | 4.803 | 4.654 | 4.746 | 25,014 | +0.11(+2.48%) |
Aug 25, 2010 | 4.663 | 4.733 | 4.542 | 4.631 | 26,542 | -0.05(-1.09%) |
Aug 24, 2010 | 4.784 | 4.867 | 4.663 | 4.682 | 1,841 | -0.18(-3.80%) |
Aug 23, 2010 | 4.937 | 5.026 | 4.848 | 4.867 | 15,267,095 | +0.00(+0.00%) |
Aug 20, 2010 | 4.810 | 4.893 | 4.727 | 4.867 | 16,211,979 | +0.03(+0.53%) |
Aug 19, 2010 | 4.937 | 5.014 | 4.803 | 4.842 | 1,841 | -0.11(-2.31%) |
Aug 18, 2010 | 5.001 | 5.065 | 4.934 | 4.956 | 18,290,324 | -0.04(-0.89%) |
Aug 17, 2010 | 5.007 | 5.026 | 4.925 | 5.001 | 7,961 | +0.04(+0.77%) |
Aug 16, 2010 | 4.950 | 4.969 | 4.885 | 4.963 | 12,367,248 | -0.02(-0.38%) |
Aug 13, 2010 | 4.982 | 5.109 | 4.956 | 4.982 | 15,906,506 | +0.01(+0.26%) |
Aug 12, 2010 | 4.969 | 5.071 | 4.905 | 4.969 | 20,119,270 | -0.07(-1.39%) |
Aug 11, 2010 | 5.288 | 5.319 | 5.026 | 5.039 | 14,029 | -0.37(-6.83%) |
Aug 10, 2010 | 5.269 | 5.428 | 5.237 | 5.409 | 24,880,716 | +0.08(+1.43%) |
Aug 09, 2010 | 5.243 | 5.339 | 5.084 | 5.332 | 19,194,872 | +0.13(+2.45%) |
Aug 06, 2010 | 5.205 | 5.339 | 5.160 | 5.205 | 14,261,036 | -0.18(-3.43%) |
Aug 05, 2010 | 5.364 | 5.409 | 5.307 | 5.390 | 11,605,020 | -0.01(-0.24%) |
Aug 04, 2010 | 5.441 | 5.504 | 5.370 | 5.402 | 18,166,920 | -0.02(-0.35%) |
Aug 03, 2010 | 5.625 | 5.657 | 5.377 | 5.421 | 26,542 | -0.25(-4.49%) |
Aug 02, 2010 | 5.460 | 5.676 | 5.421 | 5.676 | 26,622,340 | +0.29(+5.32%) |
Jul 30, 2010 | 5.390 | 5.415 | 5.275 | 5.390 | 16,525,155 | +0.01(+0.24%) |
Jul 29, 2010 | 5.447 | 5.472 | 5.291 | 5.377 | 14,232,850 | +0.01(+0.24%) |
Jul 28, 2010 | 5.364 | 5.434 | 5.307 | 5.364 | 19,622 | +0.00(+0.00%) |
Jul 27, 2010 | 5.364 | 5.504 | 5.313 | 5.364 | 14,752 | +0.07(+1.32%) |
Jul 26, 2010 | 5.109 | 5.319 | 5.065 | 5.294 | 17,387,476 | +0.18(+3.49%) |
Jul 23, 2010 | 5.065 | 5.147 | 4.937 | 5.116 | 17,377,964 | +0.05(+1.01%) |
Jul 22, 2010 | 5.084 | 5.173 | 4.912 | 5.065 | 470 | +0.26(+5.44%) |
Jul 21, 2010 | 5.026 | 5.046 | 4.797 | 4.803 | 26,634,904 | -0.13(-2.58%) |
Jul 20, 2010 | 4.931 | 4.979 | 4.778 | 4.931 | 27,175,852 | -0.02(-0.39%) |
Jul 19, 2010 | 4.937 | 5.027 | 4.842 | 4.950 | 23,085,418 | +0.02(+0.39%) |
Jul 16, 2010 | 4.937 | 5.211 | 4.867 | 4.931 | 24,498,550 | -0.30(-5.72%) |
Jul 15, 2010 | 5.256 | 5.288 | 5.065 | 5.230 | 18,897,606 | -0.02(-0.36%) |
Jul 14, 2010 | 5.281 | 5.304 | 5.160 | 5.249 | 18,631,566 | -0.08(-1.55%) |
Jul 13, 2010 | 5.332 | 5.383 | 5.275 | 5.332 | 941 | +0.09(+1.70%) |
Jul 12, 2010 | 5.300 | 5.358 | 5.218 | 5.243 | 16,758,084 | -0.08(-1.44%) |
Jul 09, 2010 | 5.319 | 5.370 | 5.167 | 5.319 | 13,995,642 | +0.14(+2.71%) |
Jul 08, 2010 | 5.141 | 5.224 | 5.077 | 5.179 | 41,597 | +0.09(+1.75%) |
Jul 07, 2010 | 4.753 | 5.109 | 4.721 | 5.090 | 22,519,754 | +0.37(+7.83%) |
Jul 06, 2010 | 4.721 | 4.803 | 4.657 | 4.721 | 7,969 | +0.12(+2.63%) |
Jul 02, 2010 | 4.600 | 4.803 | 4.549 | 4.600 | 15,236,040 | -0.10(-2.04%) |
Jul 01, 2010 | 4.854 | 4.950 | 4.568 | 4.695 | 39,070,824 | -0.20(-4.16%) |
Jun 30, 2010 | 4.975 | 5.122 | 4.886 | 4.899 | 23,727,366 | -0.08(-1.54%) |
Jun 29, 2010 | 4.950 | 5.218 | 4.931 | 4.975 | 8,328 | -0.29(-5.56%) |
Jun 25, 2010 | 5.269 | 5.319 | 5.147 | 5.269 | 17,890,804 | +0.14(+2.73%) |
Jun 24, 2010 | 5.198 | 5.281 | 5.097 | 5.128 | 13,815,548 | -0.11(-2.07%) |
Jun 23, 2010 | 5.237 | 5.319 | 5.179 | 5.237 | 19,922,786 | +0.03(+0.61%) |
Jun 22, 2010 | 5.370 | 5.377 | 5.198 | 5.205 | 13,904,823 | -0.17(-3.20%) |
Jun 21, 2010 | 5.415 | 5.453 | 5.332 | 5.377 | 14,216,012 | +0.04(+0.84%) |
Jun 18, 2010 | 5.332 | 5.377 | 5.249 | 5.332 | 12,033,434 | +0.04(+0.72%) |
Jun 17, 2010 | 5.396 | 5.409 | 5.211 | 5.294 | 13,663,904 | -0.05(-0.95%) |
Jun 16, 2010 | 5.237 | 5.447 | 5.237 | 5.345 | 22,383,836 | +0.05(+0.96%) |
Jun 15, 2010 | 5.249 | 5.319 | 5.141 | 5.294 | 17,789,338 | +0.12(+2.34%) |
Jun 14, 2010 | 5.288 | 5.351 | 5.160 | 5.173 | 14,038,287 | -0.08(-1.46%) |
Jun 11, 2010 | 5.160 | 5.256 | 5.097 | 5.249 | 11,776,913 | +0.01(+0.12%) |
Jun 10, 2010 | 5.116 | 5.243 | 5.046 | 5.243 | 26,215,554 | +0.20(+4.05%) |
Jun 09, 2010 | 5.007 | 5.173 | 4.995 | 5.039 | 35,190,228 | +0.06(+1.28%) |
Jun 08, 2010 | 4.842 | 4.985 | 4.759 | 4.975 | 25,616,868 | +0.17(+3.58%) |
Jun 07, 2010 | 4.975 | 5.033 | 4.772 | 4.803 | 19,804,782 | -0.15(-2.96%) |
Jun 04, 2010 | 4.950 | 5.128 | 4.918 | 4.950 | 25,623,436 | -0.25(-4.90%) |
Jun 03, 2010 | 5.332 | 5.383 | 5.173 | 5.205 | 18,276,646 | -0.04(-0.85%) |
Jun 02, 2010 | 5.065 | 5.249 | 5.033 | 5.249 | 180,977 | +0.22(+4.44%) |