Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.241 | 5.286 | 4.995 | 5.223 | 8,808 | +0.14(+2.68%) |
Aug 30, 2010 | 4.923 | 5.159 | 4.923 | 5.086 | 363,541 | +0.15(+3.13%) |
Aug 27, 2010 | 4.932 | 4.950 | 4.668 | 4.932 | 288,570 | +0.20(+4.22%) |
Aug 26, 2010 | 4.759 | 4.805 | 4.705 | 4.732 | 218,966 | -0.01(-0.19%) |
Aug 25, 2010 | 4.814 | 4.814 | 4.605 | 4.741 | 1,216 | -0.10(-2.06%) |
Aug 24, 2010 | 4.823 | 4.886 | 4.723 | 4.841 | 4,940 | -0.07(-1.48%) |
Aug 23, 2010 | 4.968 | 5.005 | 4.886 | 4.914 | 197,023 | -0.04(-0.73%) |
Aug 20, 2010 | 4.995 | 5.005 | 4.841 | 4.950 | 258,805 | -0.08(-1.62%) |
Aug 19, 2010 | 5.159 | 5.184 | 4.959 | 5.032 | 1,838 | -0.16(-3.15%) |
Aug 18, 2010 | 5.377 | 5.386 | 5.177 | 5.195 | 18,828 | -0.23(-4.19%) |
Aug 17, 2010 | 5.177 | 5.431 | 5.177 | 5.422 | 2,931 | +0.29(+5.66%) |
Aug 16, 2010 | 4.914 | 5.141 | 4.886 | 5.132 | 255,815 | +0.18(+3.67%) |
Aug 13, 2010 | 4.950 | 5.050 | 4.905 | 4.950 | 252,671 | +0.01(+0.18%) |
Aug 12, 2010 | 5.114 | 5.150 | 4.932 | 4.941 | 357,363 | -0.28(-5.39%) |
Aug 11, 2010 | 5.431 | 5.459 | 5.213 | 5.223 | 383,161 | -0.35(-6.20%) |
Aug 10, 2010 | 5.613 | 5.622 | 5.413 | 5.568 | 2,270 | -0.10(-1.76%) |
Aug 09, 2010 | 5.531 | 5.677 | 5.468 | 5.668 | 275,730 | +0.16(+2.97%) |
Aug 06, 2010 | 5.504 | 5.531 | 5.359 | 5.504 | 223,324 | +0.04(+0.66%) |
Aug 05, 2010 | 5.450 | 5.531 | 5.441 | 5.468 | 118,310 | -0.05(-0.82%) |
Aug 04, 2010 | 5.613 | 5.649 | 5.450 | 5.513 | 273,452 | -0.08(-1.46%) |
Aug 03, 2010 | 5.549 | 5.640 | 5.495 | 5.595 | 181,924 | +0.04(+0.65%) |
Aug 02, 2010 | 5.495 | 5.604 | 5.431 | 5.559 | 262,172 | +0.14(+2.51%) |
Jul 30, 2010 | 5.422 | 5.486 | 5.350 | 5.422 | 198,473 | -0.02(-0.33%) |
Jul 29, 2010 | 5.468 | 5.513 | 5.332 | 5.441 | 145,766 | -0.02(-0.33%) |
Jul 28, 2010 | 5.459 | 5.604 | 5.404 | 5.459 | 1,971 | -0.03(-0.50%) |
Jul 27, 2010 | 5.549 | 5.622 | 5.413 | 5.486 | 536,783 | -0.05(-0.82%) |
Jul 26, 2010 | 5.441 | 5.540 | 5.395 | 5.531 | 262,662 | +0.14(+2.53%) |
Jul 23, 2010 | 5.313 | 5.404 | 5.195 | 5.395 | 242,327 | +0.05(+0.85%) |
Jul 22, 2010 | 5.204 | 5.359 | 5.186 | 5.350 | 312,244 | +0.21(+4.06%) |
Jul 21, 2010 | 5.431 | 5.431 | 5.123 | 5.141 | 220,104 | -0.26(-4.87%) |
Jul 20, 2010 | 5.213 | 5.404 | 5.186 | 5.404 | 234,035 | +0.09(+1.71%) |
Jul 19, 2010 | 5.168 | 5.313 | 5.141 | 5.313 | 230,636 | +0.18(+3.54%) |
Jul 16, 2010 | 5.132 | 5.359 | 5.095 | 5.132 | 328,405 | -0.25(-4.72%) |
Jul 15, 2010 | 5.341 | 5.422 | 5.259 | 5.386 | 207,483 | +0.04(+0.68%) |
Jul 14, 2010 | 5.359 | 5.422 | 5.313 | 5.350 | 190,493 | -0.05(-0.84%) |
Jul 13, 2010 | 5.395 | 5.422 | 5.268 | 5.395 | 4,822 | +0.16(+3.13%) |
Jul 12, 2010 | 5.295 | 5.341 | 5.150 | 5.232 | 203,901 | -0.10(-1.87%) |
Jul 09, 2010 | 5.332 | 5.332 | 5.204 | 5.332 | 186,799 | +0.10(+1.91%) |
Jul 08, 2010 | 5.232 | 5.250 | 5.141 | 5.232 | 276,487 | +0.05(+1.05%) |
Jul 07, 2010 | 4.950 | 5.177 | 4.932 | 5.177 | 279,820 | +0.26(+5.36%) |
Jul 06, 2010 | 4.914 | 5.150 | 4.886 | 4.914 | 2,466 | -0.02(-0.37%) |
Jul 02, 2010 | 4.932 | 5.005 | 4.871 | 4.932 | 439,175 | -0.03(-0.55%) |
Jul 01, 2010 | 5.114 | 5.123 | 4.814 | 4.959 | 487,514 | -0.13(-2.50%) |
Jun 30, 2010 | 5.086 | 5.241 | 5.086 | 5.086 | 3,867 | +0.02(+0.36%) |
Jun 29, 2010 | 5.177 | 5.177 | 5.068 | 5.068 | 498,708 | -0.32(-5.90%) |
Jun 25, 2010 | 5.386 | 5.395 | 5.168 | 5.386 | 1,088,451 | +0.21(+4.04%) |
Jun 24, 2010 | 5.177 | 5.232 | 5.068 | 5.177 | 335 | +0.05(+0.88%) |
Jun 23, 2010 | 5.159 | 5.213 | 5.059 | 5.132 | 329,970 | -0.05(-1.05%) |
Jun 22, 2010 | 5.186 | 5.477 | 5.168 | 5.186 | 1,643 | -0.15(-2.73%) |
Jun 21, 2010 | 5.450 | 5.495 | 5.304 | 5.332 | 362,428 | -0.07(-1.34%) |
Jun 18, 2010 | 5.404 | 5.531 | 5.377 | 5.404 | 544,123 | -0.09(-1.65%) |
Jun 17, 2010 | 5.495 | 5.549 | 5.422 | 5.495 | 319 | +0.07(+1.34%) |
Jun 16, 2010 | 5.559 | 5.604 | 5.404 | 5.422 | 798,272 | -0.18(-3.24%) |
Jun 15, 2010 | 5.604 | 5.613 | 5.459 | 5.604 | 2,858 | +0.14(+2.49%) |
Jun 14, 2010 | 5.586 | 5.668 | 5.368 | 5.468 | 749,705 | -0.07(-1.31%) |
Jun 11, 2010 | 5.359 | 5.549 | 5.313 | 5.540 | 618,367 | +0.13(+2.35%) |
Jun 10, 2010 | 5.413 | 5.422 | 5.268 | 5.413 | 2,655 | +0.15(+2.94%) |
Jun 09, 2010 | 5.104 | 5.313 | 5.041 | 5.259 | 959,909 | +0.22(+4.32%) |
Jun 08, 2010 | 5.068 | 5.159 | 4.905 | 5.041 | 907,114 | -0.02(-0.36%) |
Jun 07, 2010 | 5.150 | 5.322 | 5.050 | 5.059 | 784,101 | -0.07(-1.42%) |
Jun 04, 2010 | 5.132 | 5.259 | 4.977 | 5.132 | 749,781 | -0.10(-1.91%) |
Jun 03, 2010 | 5.232 | 5.259 | 4.959 | 5.232 | 318 | +0.24(+4.73%) |
Jun 02, 2010 | 4.995 | 4.995 | 4.633 | 4.995 | 471,579 | +0.34(+7.21%) |