Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.245 | 5.291 | 5.000 | 5.227 | 8,800 | +0.14(+2.68%) |
Aug 30, 2010 | 4.927 | 5.163 | 4.927 | 5.091 | 363,231 | +0.15(+3.13%) |
Aug 27, 2010 | 4.936 | 4.954 | 4.672 | 4.936 | 288,323 | +0.20(+4.22%) |
Aug 26, 2010 | 4.763 | 4.809 | 4.709 | 4.736 | 218,779 | -0.01(-0.19%) |
Aug 25, 2010 | 4.818 | 4.818 | 4.609 | 4.745 | 1,215 | -0.10(-2.06%) |
Aug 24, 2010 | 4.827 | 4.891 | 4.727 | 4.845 | 4,935 | -0.07(-1.48%) |
Aug 23, 2010 | 4.972 | 5.009 | 4.891 | 4.918 | 196,854 | -0.04(-0.73%) |
Aug 20, 2010 | 5.000 | 5.009 | 4.845 | 4.954 | 258,584 | -0.08(-1.62%) |
Aug 19, 2010 | 5.163 | 5.188 | 4.963 | 5.036 | 1,837 | -0.16(-3.15%) |
Aug 18, 2010 | 5.382 | 5.391 | 5.182 | 5.200 | 18,812 | -0.23(-4.19%) |
Aug 17, 2010 | 5.182 | 5.436 | 5.182 | 5.427 | 2,929 | +0.29(+5.66%) |
Aug 16, 2010 | 4.918 | 5.145 | 4.891 | 5.136 | 255,597 | +0.18(+3.67%) |
Aug 13, 2010 | 4.954 | 5.054 | 4.909 | 4.954 | 252,455 | +0.01(+0.18%) |
Aug 12, 2010 | 5.118 | 5.154 | 4.936 | 4.945 | 357,057 | -0.28(-5.39%) |
Aug 11, 2010 | 5.436 | 5.463 | 5.218 | 5.227 | 382,834 | -0.35(-6.20%) |
Aug 10, 2010 | 5.618 | 5.627 | 5.418 | 5.572 | 2,268 | -0.10(-1.76%) |
Aug 09, 2010 | 5.536 | 5.681 | 5.472 | 5.672 | 275,494 | +0.16(+2.97%) |
Aug 06, 2010 | 5.509 | 5.536 | 5.363 | 5.509 | 223,134 | +0.04(+0.66%) |
Aug 05, 2010 | 5.454 | 5.536 | 5.445 | 5.472 | 118,209 | -0.05(-0.82%) |
Aug 04, 2010 | 5.618 | 5.654 | 5.454 | 5.518 | 273,218 | -0.08(-1.46%) |
Aug 03, 2010 | 5.554 | 5.645 | 5.500 | 5.600 | 181,768 | +0.04(+0.65%) |
Aug 02, 2010 | 5.500 | 5.609 | 5.436 | 5.563 | 261,948 | +0.14(+2.51%) |
Jul 30, 2010 | 5.427 | 5.491 | 5.354 | 5.427 | 198,303 | -0.02(-0.33%) |
Jul 29, 2010 | 5.472 | 5.518 | 5.336 | 5.445 | 145,641 | -0.02(-0.33%) |
Jul 28, 2010 | 5.463 | 5.609 | 5.409 | 5.463 | 1,970 | -0.03(-0.50%) |
Jul 27, 2010 | 5.554 | 5.627 | 5.418 | 5.491 | 536,325 | -0.05(-0.82%) |
Jul 26, 2010 | 5.445 | 5.545 | 5.400 | 5.536 | 262,438 | +0.14(+2.53%) |
Jul 23, 2010 | 5.318 | 5.409 | 5.200 | 5.400 | 242,120 | +0.05(+0.85%) |
Jul 22, 2010 | 5.209 | 5.363 | 5.191 | 5.354 | 311,977 | +0.21(+4.06%) |
Jul 21, 2010 | 5.436 | 5.436 | 5.127 | 5.145 | 219,916 | -0.26(-4.87%) |
Jul 20, 2010 | 5.218 | 5.409 | 5.191 | 5.409 | 233,835 | +0.09(+1.71%) |
Jul 19, 2010 | 5.172 | 5.318 | 5.145 | 5.318 | 230,439 | +0.18(+3.54%) |
Jul 16, 2010 | 5.136 | 5.363 | 5.100 | 5.136 | 328,125 | -0.25(-4.72%) |
Jul 15, 2010 | 5.345 | 5.427 | 5.263 | 5.391 | 207,306 | +0.04(+0.68%) |
Jul 14, 2010 | 5.363 | 5.427 | 5.318 | 5.354 | 190,330 | -0.05(-0.84%) |
Jul 13, 2010 | 5.400 | 5.427 | 5.272 | 5.400 | 4,818 | +0.16(+3.13%) |
Jul 12, 2010 | 5.300 | 5.345 | 5.154 | 5.236 | 203,726 | -0.10(-1.87%) |
Jul 09, 2010 | 5.336 | 5.336 | 5.209 | 5.336 | 186,639 | +0.10(+1.91%) |
Jul 08, 2010 | 5.236 | 5.254 | 5.145 | 5.236 | 276,251 | +0.05(+1.05%) |
Jul 07, 2010 | 4.954 | 5.182 | 4.936 | 5.182 | 279,581 | +0.26(+5.36%) |
Jul 06, 2010 | 4.918 | 5.154 | 4.891 | 4.918 | 2,464 | -0.02(-0.37%) |
Jul 02, 2010 | 4.936 | 5.009 | 4.875 | 4.936 | 438,800 | -0.03(-0.55%) |
Jul 01, 2010 | 5.118 | 5.127 | 4.818 | 4.963 | 487,098 | -0.13(-2.50%) |
Jun 30, 2010 | 5.091 | 5.245 | 5.091 | 5.091 | 3,864 | +0.02(+0.36%) |
Jun 29, 2010 | 5.182 | 5.182 | 5.072 | 5.072 | 498,282 | -0.32(-5.90%) |
Jun 25, 2010 | 5.391 | 5.400 | 5.172 | 5.391 | 1,087,521 | +0.21(+4.04%) |
Jun 24, 2010 | 5.182 | 5.236 | 5.072 | 5.182 | 335 | +0.05(+0.88%) |
Jun 23, 2010 | 5.163 | 5.218 | 5.063 | 5.136 | 329,688 | -0.05(-1.05%) |
Jun 22, 2010 | 5.191 | 5.482 | 5.172 | 5.191 | 1,642 | -0.15(-2.73%) |
Jun 21, 2010 | 5.454 | 5.500 | 5.309 | 5.336 | 362,119 | -0.07(-1.34%) |
Jun 18, 2010 | 5.409 | 5.536 | 5.382 | 5.409 | 543,659 | -0.09(-1.65%) |
Jun 17, 2010 | 5.500 | 5.554 | 5.427 | 5.500 | 319 | +0.07(+1.34%) |
Jun 16, 2010 | 5.563 | 5.609 | 5.409 | 5.427 | 797,590 | -0.18(-3.24%) |
Jun 15, 2010 | 5.609 | 5.618 | 5.463 | 5.609 | 2,855 | +0.14(+2.49%) |
Jun 14, 2010 | 5.591 | 5.672 | 5.372 | 5.472 | 749,064 | -0.07(-1.31%) |
Jun 11, 2010 | 5.363 | 5.554 | 5.318 | 5.545 | 617,839 | +0.13(+2.35%) |
Jun 10, 2010 | 5.418 | 5.427 | 5.272 | 5.418 | 2,653 | +0.15(+2.94%) |
Jun 09, 2010 | 5.109 | 5.318 | 5.045 | 5.263 | 959,089 | +0.22(+4.32%) |
Jun 08, 2010 | 5.072 | 5.163 | 4.909 | 5.045 | 906,339 | -0.02(-0.36%) |
Jun 07, 2010 | 5.154 | 5.327 | 5.054 | 5.063 | 783,431 | -0.07(-1.42%) |
Jun 04, 2010 | 5.136 | 5.263 | 4.982 | 5.136 | 749,140 | -0.10(-1.91%) |
Jun 03, 2010 | 5.236 | 5.263 | 4.963 | 5.236 | 317 | +0.24(+4.73%) |
Jun 02, 2010 | 5.000 | 5.000 | 4.637 | 5.000 | 471,177 | +0.34(+7.21%) |