Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.498 | 5.547 | 5.408 | 5.501 | 433,675 | +0.15(+2.73%) |
Aug 30, 2010 | 5.411 | 5.426 | 5.321 | 5.354 | 25,020,448 | -0.07(-1.37%) |
Aug 27, 2010 | 5.252 | 5.429 | 5.208 | 5.429 | 39,946,900 | +0.11(+2.08%) |
Aug 26, 2010 | 5.318 | 5.362 | 5.200 | 5.318 | 55,210 | +0.01(+0.15%) |
Aug 25, 2010 | 5.316 | 5.329 | 5.205 | 5.311 | 988,129 | -0.03(-0.62%) |
Aug 24, 2010 | 5.362 | 5.370 | 5.270 | 5.344 | 335,113 | -0.08(-1.42%) |
Aug 23, 2010 | 5.508 | 5.552 | 5.421 | 5.421 | 21,032,226 | -0.08(-1.40%) |
Aug 20, 2010 | 5.457 | 5.503 | 5.419 | 5.498 | 22,496,120 | +0.01(+0.19%) |
Aug 19, 2010 | 5.565 | 5.616 | 5.470 | 5.488 | 25,809 | -0.11(-1.88%) |
Aug 18, 2010 | 5.591 | 5.600 | 5.537 | 5.593 | 167,737 | +0.01(+0.18%) |
Aug 17, 2010 | 5.580 | 5.609 | 5.565 | 5.583 | 130,711 | +0.02(+0.28%) |
Aug 16, 2010 | 5.488 | 5.568 | 5.473 | 5.568 | 23,888,402 | +0.07(+1.31%) |
Aug 13, 2010 | 5.496 | 5.537 | 5.449 | 5.496 | 18,750,458 | +0.03(+0.52%) |
Aug 12, 2010 | 5.357 | 5.480 | 5.349 | 5.467 | 25,279,014 | +0.04(+0.66%) |
Aug 11, 2010 | 5.496 | 5.503 | 5.362 | 5.431 | 7,040 | -0.15(-2.67%) |
Aug 10, 2010 | 5.580 | 5.647 | 5.550 | 5.580 | 149,806 | -0.06(-1.09%) |
Aug 09, 2010 | 5.663 | 5.688 | 5.627 | 5.642 | 21,362,466 | +0.03(+0.60%) |
Aug 06, 2010 | 5.609 | 5.645 | 5.539 | 5.609 | 36,691,796 | +0.04(+0.78%) |
Aug 05, 2010 | 5.565 | 5.622 | 5.544 | 5.565 | 30,877,896 | +0.01(+0.14%) |
Aug 04, 2010 | 5.637 | 5.647 | 5.490 | 5.557 | 1,255,744 | -0.08(-1.37%) |
Aug 03, 2010 | 5.709 | 5.709 | 5.606 | 5.634 | 181,084 | -0.22(-3.82%) |
Aug 02, 2010 | 5.835 | 5.873 | 5.791 | 5.858 | 35,753,876 | +0.11(+1.83%) |
Jul 30, 2010 | 5.747 | 5.799 | 5.642 | 5.753 | 36,950,940 | +0.02(+0.40%) |
Jul 29, 2010 | 5.781 | 5.809 | 5.652 | 5.729 | 91,088 | -0.03(-0.54%) |
Jul 28, 2010 | 5.650 | 5.796 | 5.601 | 5.760 | 54,240,308 | +0.14(+2.51%) |
Jul 27, 2010 | 5.657 | 5.704 | 5.601 | 5.619 | 844,916 | -0.01(-0.09%) |
Jul 26, 2010 | 5.624 | 5.650 | 5.568 | 5.624 | 39,570,792 | -0.01(-0.18%) |
Jul 23, 2010 | 5.534 | 5.634 | 5.528 | 5.634 | 43,352,504 | +0.06(+1.06%) |
Jul 22, 2010 | 5.452 | 5.588 | 5.439 | 5.575 | 476,341 | +0.23(+4.33%) |
Jul 21, 2010 | 5.449 | 5.460 | 5.308 | 5.344 | 56,742,352 | -0.07(-1.28%) |
Jul 20, 2010 | 5.267 | 5.442 | 5.241 | 5.413 | 718,229 | +0.12(+2.28%) |
Jul 19, 2010 | 5.231 | 5.329 | 5.208 | 5.293 | 49,681,604 | +0.10(+1.93%) |
Jul 16, 2010 | 5.192 | 5.377 | 5.182 | 5.192 | 60,946,312 | -0.11(-2.13%) |
Jul 15, 2010 | 5.406 | 5.437 | 5.285 | 5.306 | 63,360,856 | -0.10(-1.85%) |
Jul 14, 2010 | 5.419 | 5.475 | 5.359 | 5.406 | 480,268 | -0.07(-1.36%) |
Jul 13, 2010 | 5.475 | 5.524 | 5.442 | 5.480 | 588,082 | +0.07(+1.38%) |
Jul 12, 2010 | 5.470 | 5.560 | 5.367 | 5.406 | 79,679,832 | -0.12(-2.23%) |
Jul 09, 2010 | 5.529 | 5.565 | 5.393 | 5.529 | 63,172,796 | +0.09(+1.70%) |
Jul 08, 2010 | 5.290 | 5.467 | 5.285 | 5.437 | 2,750,177 | +0.16(+3.07%) |
Jul 07, 2010 | 4.956 | 5.290 | 4.956 | 5.275 | 131,003,064 | +0.34(+6.93%) |
Jul 06, 2010 | 4.946 | 4.987 | 4.864 | 4.933 | 332,416 | -0.00(-0.05%) |
Jul 02, 2010 | 4.936 | 4.969 | 4.820 | 4.936 | 47,046,128 | +0.08(+1.64%) |
Jul 01, 2010 | 4.720 | 4.866 | 4.607 | 4.856 | 85,799,848 | +0.23(+4.94%) |
Jun 30, 2010 | 4.735 | 4.799 | 4.609 | 4.627 | 450,929 | -0.05(-1.10%) |
Jun 29, 2010 | 4.835 | 4.843 | 4.653 | 4.679 | 437,493 | -0.31(-6.23%) |
Jun 25, 2010 | 4.989 | 4.992 | 4.842 | 4.989 | 40,106,920 | +0.06(+1.20%) |
Jun 24, 2010 | 5.033 | 5.033 | 4.879 | 4.930 | 162,245 | -0.14(-2.69%) |
Jun 23, 2010 | 5.025 | 5.077 | 4.925 | 5.067 | 39,636,700 | +0.03(+0.51%) |
Jun 22, 2010 | 5.138 | 5.189 | 5.028 | 5.041 | 205,779 | -0.08(-1.56%) |
Jun 21, 2010 | 5.192 | 5.227 | 5.085 | 5.121 | 37,444,180 | +0.06(+1.12%) |
Jun 18, 2010 | 5.064 | 5.121 | 5.028 | 5.064 | 35,893,580 | +0.02(+0.46%) |
Jun 17, 2010 | 5.087 | 5.124 | 4.979 | 5.041 | 18,059 | -0.02(-0.46%) |
Jun 16, 2010 | 4.979 | 5.103 | 4.954 | 5.064 | 55,861,016 | +0.01(+0.10%) |
Jun 15, 2010 | 4.925 | 5.072 | 4.905 | 5.059 | 173,766 | +0.18(+3.69%) |
Jun 14, 2010 | 5.033 | 5.033 | 4.867 | 4.879 | 42,087,744 | -0.07(-1.45%) |
Jun 11, 2010 | 4.807 | 4.966 | 4.807 | 4.951 | 37,762,488 | +0.06(+1.15%) |
Jun 10, 2010 | 4.784 | 4.909 | 4.774 | 4.894 | 50,181 | +0.25(+5.48%) |
Jun 09, 2010 | 4.756 | 4.784 | 4.635 | 4.640 | 43,801,100 | -0.06(-1.31%) |
Jun 08, 2010 | 4.558 | 4.712 | 4.496 | 4.702 | 362,206 | +0.16(+3.57%) |
Jun 07, 2010 | 4.717 | 4.720 | 4.519 | 4.540 | 72,428,608 | -0.15(-3.18%) |
Jun 04, 2010 | 4.689 | 4.807 | 4.666 | 4.689 | 56,819,296 | -0.18(-3.74%) |
Jun 03, 2010 | 4.946 | 4.989 | 4.820 | 4.871 | 39,398,748 | -0.08(-1.56%) |
Jun 02, 2010 | 4.781 | 4.948 | 4.748 | 4.948 | 1,379,418 | +0.19(+3.94%) |