Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.493 | 5.550 | 5.367 | 5.499 | 177,388 | -0.01(-0.11%) |
Aug 30, 2010 | 5.682 | 5.764 | 5.506 | 5.506 | 173,387 | -0.22(-3.85%) |
Aug 27, 2010 | 5.569 | 5.739 | 5.487 | 5.726 | 384,566 | +0.24(+4.37%) |
Aug 26, 2010 | 5.291 | 5.562 | 5.291 | 5.487 | 263,540 | +0.21(+3.94%) |
Aug 25, 2010 | 5.234 | 5.297 | 5.020 | 5.279 | 474,050 | -0.01(-0.12%) |
Aug 24, 2010 | 5.190 | 5.354 | 5.190 | 5.285 | 151,581 | +0.00(+0.00%) |
Aug 23, 2010 | 5.266 | 5.373 | 5.266 | 5.285 | 281,793 | +0.05(+0.96%) |
Aug 20, 2010 | 5.297 | 5.373 | 5.206 | 5.234 | 320,388 | -0.08(-1.43%) |
Aug 19, 2010 | 5.373 | 5.398 | 5.310 | 5.310 | 869,637 | -0.10(-1.86%) |
Aug 18, 2010 | 5.531 | 5.531 | 5.354 | 5.411 | 189,954 | -0.11(-2.05%) |
Aug 17, 2010 | 5.487 | 5.543 | 5.405 | 5.524 | 161,010 | +0.11(+2.10%) |
Aug 16, 2010 | 5.291 | 5.443 | 5.291 | 5.411 | 194,437 | +0.08(+1.42%) |
Aug 13, 2010 | 5.449 | 5.449 | 5.272 | 5.335 | 309,962 | -0.15(-2.76%) |
Aug 12, 2010 | 5.209 | 5.499 | 5.171 | 5.487 | 738,043 | +0.18(+3.45%) |
Aug 11, 2010 | 5.379 | 5.452 | 5.190 | 5.304 | 583,586 | -0.18(-3.33%) |
Aug 10, 2010 | 5.688 | 5.720 | 5.405 | 5.487 | 282,113 | -0.23(-3.97%) |
Aug 09, 2010 | 5.707 | 5.846 | 5.625 | 5.714 | 210,606 | +0.07(+1.23%) |
Aug 06, 2010 | 5.915 | 5.915 | 5.581 | 5.644 | 267,400 | -0.03(-0.56%) |
Aug 05, 2010 | 5.777 | 5.846 | 5.581 | 5.676 | 499,539 | +0.00(+0.00%) |
Aug 04, 2010 | 5.506 | 5.682 | 5.436 | 5.676 | 442,360 | +0.19(+3.45%) |
Aug 03, 2010 | 5.443 | 5.588 | 5.367 | 5.487 | 344,144 | +0.03(+0.58%) |
Aug 02, 2010 | 5.518 | 5.632 | 5.449 | 5.455 | 357,879 | +0.02(+0.35%) |
Jul 30, 2010 | 5.323 | 5.474 | 5.310 | 5.436 | 437,692 | +0.02(+0.35%) |
Jul 29, 2010 | 5.443 | 5.468 | 5.301 | 5.417 | 287,753 | +0.01(+0.23%) |
Jul 28, 2010 | 5.436 | 5.449 | 5.389 | 5.405 | 304,213 | -0.06(-1.15%) |
Jul 27, 2010 | 5.461 | 5.537 | 5.392 | 5.468 | 394,714 | +0.01(+0.23%) |
Jul 26, 2010 | 5.266 | 5.455 | 5.209 | 5.455 | 299,622 | +0.22(+4.22%) |
Jul 23, 2010 | 5.096 | 5.247 | 5.001 | 5.234 | 199,222 | +0.09(+1.84%) |
Jul 22, 2010 | 4.888 | 5.140 | 4.824 | 5.140 | 303,332 | +0.32(+6.54%) |
Jul 21, 2010 | 4.824 | 4.913 | 4.730 | 4.824 | 529,309 | +0.03(+0.53%) |
Jul 20, 2010 | 4.774 | 4.818 | 4.705 | 4.799 | 320,938 | -0.05(-1.04%) |
Jul 19, 2010 | 4.925 | 5.033 | 4.793 | 4.850 | 330,985 | -0.07(-1.41%) |
Jul 16, 2010 | 5.039 | 5.096 | 4.894 | 4.919 | 471,979 | -0.18(-3.47%) |
Jul 15, 2010 | 5.178 | 5.178 | 5.007 | 5.096 | 256,146 | -0.06(-1.22%) |
Jul 14, 2010 | 5.253 | 5.253 | 5.083 | 5.159 | 457,454 | -0.10(-1.92%) |
Jul 13, 2010 | 5.045 | 5.266 | 5.033 | 5.260 | 679,600 | +0.28(+5.70%) |
Jul 12, 2010 | 4.812 | 5.026 | 4.793 | 4.976 | 494,960 | +0.16(+3.27%) |
Jul 09, 2010 | 4.780 | 4.831 | 4.616 | 4.818 | 308,004 | +0.04(+0.92%) |
Jul 08, 2010 | 4.553 | 4.812 | 4.553 | 4.774 | 474,691 | +0.26(+5.87%) |
Jul 07, 2010 | 4.490 | 4.541 | 4.427 | 4.509 | 512,120 | +0.05(+1.13%) |
Jul 06, 2010 | 4.522 | 4.579 | 4.400 | 4.459 | 372,453 | +0.03(+0.57%) |
Jul 02, 2010 | 4.616 | 4.616 | 4.402 | 4.433 | 727,105 | -0.14(-3.03%) |
Jul 01, 2010 | 4.774 | 4.793 | 4.522 | 4.572 | 1,106,421 | -0.21(-4.35%) |
Jun 30, 2010 | 4.894 | 4.963 | 4.780 | 4.780 | 247,267 | -0.13(-2.57%) |
Jun 29, 2010 | 5.039 | 5.089 | 4.869 | 4.906 | 355,239 | -0.26(-5.01%) |
Jun 25, 2010 | 5.279 | 5.291 | 5.096 | 5.165 | 651,963 | -0.10(-1.92%) |
Jun 24, 2010 | 5.310 | 5.430 | 5.234 | 5.266 | 260,339 | -0.10(-1.88%) |
Jun 23, 2010 | 5.297 | 5.379 | 5.209 | 5.367 | 219,557 | +0.05(+0.95%) |
Jun 22, 2010 | 5.430 | 5.518 | 5.310 | 5.316 | 131,559 | -0.08(-1.40%) |
Jun 21, 2010 | 5.562 | 5.588 | 5.373 | 5.392 | 186,666 | -0.07(-1.27%) |
Jun 18, 2010 | 5.487 | 5.543 | 5.367 | 5.461 | 385,570 | +0.02(+0.35%) |
Jun 17, 2010 | 5.531 | 5.543 | 5.379 | 5.443 | 232,252 | -0.04(-0.69%) |
Jun 16, 2010 | 5.373 | 5.524 | 5.304 | 5.480 | 223,672 | +0.05(+0.93%) |
Jun 15, 2010 | 5.342 | 5.461 | 5.234 | 5.430 | 772,447 | +0.13(+2.38%) |
Jun 14, 2010 | 5.197 | 5.329 | 5.152 | 5.304 | 532,193 | +0.17(+3.32%) |
Jun 11, 2010 | 5.039 | 5.133 | 4.995 | 5.133 | 458,014 | +0.02(+0.37%) |
Jun 10, 2010 | 5.260 | 5.285 | 5.033 | 5.115 | 514,691 | -0.03(-0.61%) |
Jun 09, 2010 | 5.297 | 5.329 | 5.096 | 5.146 | 522,462 | -0.07(-1.33%) |
Jun 08, 2010 | 5.266 | 5.392 | 5.058 | 5.215 | 675,185 | -0.04(-0.72%) |
Jun 07, 2010 | 5.436 | 5.506 | 5.228 | 5.253 | 463,104 | -0.13(-2.34%) |
Jun 04, 2010 | 5.613 | 5.714 | 5.379 | 5.379 | 312,274 | -0.39(-6.78%) |
Jun 03, 2010 | 5.695 | 5.838 | 5.386 | 5.770 | 248,254 | +0.07(+1.22%) |
Jun 02, 2010 | 5.638 | 5.714 | 5.556 | 5.701 | 313,787 | +0.07(+1.23%) |