Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.040 | 5.150 | 4.920 | 4.960 | 103 | -0.07(-1.39%) |
Aug 30, 2010 | 5.200 | 5.270 | 4.960 | 5.030 | 64,024 | -0.22(-4.19%) |
Aug 27, 2010 | 5.250 | 5.270 | 5.060 | 5.250 | 34,834 | +0.18(+3.55%) |
Aug 26, 2010 | 5.140 | 5.250 | 5.040 | 5.070 | 1,270 | -0.06(-1.17%) |
Aug 25, 2010 | 4.940 | 5.170 | 4.940 | 5.130 | 591 | +0.15(+3.01%) |
Aug 24, 2010 | 4.890 | 5.100 | 4.870 | 4.980 | 3,057 | -0.03(-0.60%) |
Aug 23, 2010 | 5.370 | 5.470 | 4.990 | 5.010 | 57,018 | -0.33(-6.18%) |
Aug 20, 2010 | 5.050 | 5.350 | 5.050 | 5.340 | 73,029 | +0.24(+4.71%) |
Aug 19, 2010 | 5.300 | 5.340 | 5.080 | 5.100 | 1,005 | -0.24(-4.49%) |
Aug 18, 2010 | 5.310 | 5.440 | 5.250 | 5.340 | 9,405 | +0.00(+0.00%) |
Aug 17, 2010 | 5.240 | 5.440 | 5.150 | 5.340 | 1,527 | +0.19(+3.69%) |
Aug 16, 2010 | 5.170 | 5.370 | 5.100 | 5.150 | 50,122 | -0.04(-0.77%) |
Aug 13, 2010 | 5.190 | 5.420 | 5.090 | 5.190 | 58,706 | -0.09(-1.70%) |
Aug 12, 2010 | 5.070 | 5.360 | 5.070 | 5.280 | 59,895 | +0.06(+1.15%) |
Aug 11, 2010 | 5.060 | 5.440 | 5.060 | 5.220 | 2,584 | +0.00(+0.00%) |
Aug 10, 2010 | 5.280 | 5.350 | 5.070 | 5.220 | 1,229 | -0.14(-2.61%) |
Aug 09, 2010 | 5.220 | 5.400 | 5.170 | 5.360 | 42,762 | +0.21(+4.08%) |
Aug 06, 2010 | 5.150 | 5.480 | 5.120 | 5.150 | 54,114 | -0.12(-2.28%) |
Aug 05, 2010 | 5.200 | 5.300 | 5.060 | 5.270 | 49,674 | +0.03(+0.57%) |
Aug 04, 2010 | 5.380 | 5.390 | 5.000 | 5.240 | 229 | -0.11(-2.06%) |
Aug 03, 2010 | 5.300 | 5.500 | 5.210 | 5.350 | 162 | +0.01(+0.19%) |
Aug 02, 2010 | 5.500 | 5.510 | 5.290 | 5.340 | 43,909 | -0.06(-1.11%) |
Jul 30, 2010 | 5.400 | 5.490 | 5.160 | 5.400 | 48,991 | +0.12(+2.27%) |
Jul 29, 2010 | 5.210 | 5.340 | 5.040 | 5.280 | 1,175 | +0.15(+2.92%) |
Jul 28, 2010 | 5.130 | 5.260 | 5.080 | 5.130 | 958 | -0.03(-0.58%) |
Jul 27, 2010 | 5.090 | 5.180 | 5.000 | 5.160 | 71,155 | +0.03(+0.58%) |
Jul 26, 2010 | 5.380 | 5.400 | 4.950 | 5.130 | 108,790 | -0.24(-4.47%) |
Jul 23, 2010 | 5.040 | 5.390 | 4.990 | 5.370 | 59,772 | +0.28(+5.50%) |
Jul 22, 2010 | 4.990 | 5.110 | 4.780 | 5.090 | 53,294 | +0.22(+4.52%) |
Jul 21, 2010 | 5.140 | 5.140 | 4.800 | 4.870 | 44,816 | -0.23(-4.51%) |
Jul 20, 2010 | 5.050 | 5.180 | 4.940 | 5.100 | 1,098 | -0.05(-0.97%) |
Jul 19, 2010 | 5.160 | 5.200 | 4.920 | 5.150 | 55,943 | +0.02(+0.39%) |
Jul 16, 2010 | 5.130 | 5.440 | 5.080 | 5.130 | 110,856 | -0.33(-6.04%) |
Jul 15, 2010 | 5.450 | 5.520 | 5.252 | 5.460 | 83,145 | +0.04(+0.74%) |
Jul 14, 2010 | 5.380 | 5.550 | 5.260 | 5.420 | 600 | +0.01(+0.18%) |
Jul 13, 2010 | 5.410 | 5.450 | 5.200 | 5.410 | 3,072 | +0.05(+0.93%) |
Jul 12, 2010 | 5.310 | 5.380 | 5.190 | 5.360 | 56,925 | +0.04(+0.75%) |
Jul 09, 2010 | 5.320 | 5.330 | 5.100 | 5.320 | 67,648 | +0.15(+2.90%) |
Jul 08, 2010 | 5.170 | 5.240 | 4.960 | 5.170 | 712 | +0.09(+1.77%) |
Jul 07, 2010 | 4.920 | 5.100 | 4.790 | 5.080 | 97,421 | +0.20(+4.10%) |
Jul 06, 2010 | 4.880 | 5.280 | 4.870 | 4.880 | 1,773 | -0.05(-1.01%) |
Jul 02, 2010 | 4.930 | 4.940 | 4.730 | 4.930 | 79,517 | +0.09(+1.86%) |
Jul 01, 2010 | 4.920 | 4.960 | 4.780 | 4.840 | 47,129 | -0.13(-2.62%) |
Jun 30, 2010 | 4.970 | 5.070 | 4.760 | 4.970 | 2,238 | +0.17(+3.54%) |
Jun 29, 2010 | 5.060 | 5.160 | 4.730 | 4.800 | 1,036 | -0.03(-0.62%) |
Jun 25, 2010 | 4.830 | 4.980 | 4.770 | 4.830 | 345,912 | -0.13(-2.62%) |
Jun 24, 2010 | 4.960 | 5.090 | 4.900 | 4.960 | 246 | +0.03(+0.61%) |
Jun 23, 2010 | 4.940 | 5.040 | 4.900 | 4.930 | 37,136 | -0.03(-0.60%) |
Jun 22, 2010 | 4.960 | 5.130 | 4.870 | 4.960 | 827 | +0.13(+2.69%) |
Jun 21, 2010 | 5.140 | 5.150 | 4.810 | 4.830 | 55,901 | -0.22(-4.36%) |
Jun 18, 2010 | 5.050 | 5.120 | 4.720 | 5.050 | 103,312 | +0.24(+4.99%) |
Jun 17, 2010 | 4.810 | 4.990 | 4.780 | 4.810 | 21,183 | -0.12(-2.43%) |
Jun 16, 2010 | 5.020 | 5.210 | 4.890 | 4.930 | 77,296 | -0.16(-3.14%) |
Jun 15, 2010 | 5.090 | 5.140 | 4.930 | 5.090 | 1,405 | +0.09(+1.80%) |
Jun 14, 2010 | 4.930 | 5.090 | 4.880 | 5.000 | 62,430 | +0.15(+3.09%) |
Jun 11, 2010 | 4.530 | 4.860 | 4.530 | 4.850 | 64,771 | +0.20(+4.30%) |
Jun 10, 2010 | 4.650 | 4.740 | 4.440 | 4.650 | 1,367 | +0.03(+0.65%) |
Jun 09, 2010 | 4.490 | 4.850 | 4.410 | 4.620 | 94,870 | +0.20(+4.52%) |
Jun 08, 2010 | 4.510 | 4.510 | 4.360 | 4.420 | 1,109 | -0.04(-0.90%) |
Jun 07, 2010 | 4.680 | 4.690 | 4.430 | 4.460 | 79,769 | -0.20(-4.29%) |
Jun 04, 2010 | 4.660 | 5.010 | 4.570 | 4.660 | 101,189 | -0.51(-9.86%) |
Jun 03, 2010 | 5.170 | 5.300 | 4.910 | 5.170 | 75,114 | -0.02(-0.39%) |
Jun 02, 2010 | 5.190 | 5.190 | 4.670 | 5.190 | 88,577 | +0.36(+7.45%) |