Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.882 | 4.925 | 4.829 | 4.893 | 12,963 | -0.00(-0.07%) |
Aug 30, 2010 | 4.975 | 4.996 | 4.879 | 4.897 | 1,809,506 | -0.09(-1.71%) |
Aug 27, 2010 | 4.982 | 4.985 | 4.787 | 4.982 | 2,133,388 | +0.08(+1.67%) |
Aug 26, 2010 | 5.074 | 5.092 | 4.897 | 4.900 | 4,844 | -0.14(-2.75%) |
Aug 25, 2010 | 4.978 | 5.053 | 4.961 | 5.039 | 4,796 | +0.05(+1.07%) |
Aug 24, 2010 | 5.010 | 5.067 | 4.978 | 4.985 | 19,485 | -0.09(-1.68%) |
Aug 23, 2010 | 5.106 | 5.198 | 5.063 | 5.071 | 1,207,914 | -0.02(-0.35%) |
Aug 20, 2010 | 5.063 | 5.092 | 5.039 | 5.088 | 959,476 | -0.01(-0.14%) |
Aug 19, 2010 | 5.127 | 5.156 | 5.024 | 5.095 | 16,748 | -0.06(-1.10%) |
Aug 18, 2010 | 5.134 | 5.198 | 5.110 | 5.152 | 75,320 | +0.01(+0.28%) |
Aug 17, 2010 | 5.223 | 5.223 | 5.131 | 5.138 | 11,563 | -0.04(-0.82%) |
Aug 16, 2010 | 5.131 | 5.237 | 5.110 | 5.181 | 886,503 | +0.04(+0.76%) |
Aug 13, 2010 | 5.141 | 5.198 | 5.113 | 5.141 | 1,170,152 | -0.02(-0.48%) |
Aug 12, 2010 | 5.127 | 5.198 | 5.095 | 5.166 | 1,141,710 | -0.00(-0.07%) |
Aug 11, 2010 | 5.149 | 5.184 | 5.092 | 5.170 | 2,077,068 | -0.03(-0.55%) |
Aug 10, 2010 | 5.266 | 5.315 | 5.184 | 5.198 | 3,897 | -0.14(-2.66%) |
Aug 09, 2010 | 5.322 | 5.354 | 5.280 | 5.340 | 1,405,718 | +0.07(+1.35%) |
Aug 06, 2010 | 5.269 | 5.276 | 5.099 | 5.269 | 1,834,056 | +0.05(+1.02%) |
Aug 05, 2010 | 5.500 | 5.528 | 5.205 | 5.216 | 3,847,344 | -0.43(-7.55%) |
Aug 04, 2010 | 5.670 | 5.762 | 5.613 | 5.642 | 3,100 | -0.01(-0.25%) |
Aug 03, 2010 | 5.660 | 5.766 | 5.617 | 5.656 | 1,064,163 | -0.02(-0.31%) |
Aug 02, 2010 | 5.635 | 5.702 | 5.592 | 5.674 | 1,505,129 | +0.12(+2.17%) |
Jul 30, 2010 | 5.553 | 5.635 | 5.411 | 5.553 | 988,408 | +0.06(+1.10%) |
Jul 29, 2010 | 5.574 | 5.610 | 5.393 | 5.493 | 1,097,641 | -0.03(-0.58%) |
Jul 28, 2010 | 5.525 | 5.635 | 5.493 | 5.525 | 15,968 | -0.05(-0.95%) |
Jul 27, 2010 | 5.518 | 5.606 | 5.489 | 5.578 | 8,764 | +0.09(+1.55%) |
Jul 26, 2010 | 5.376 | 5.503 | 5.301 | 5.493 | 2,099,755 | +0.12(+2.18%) |
Jul 23, 2010 | 5.337 | 5.415 | 5.251 | 5.376 | 1,826,156 | +0.01(+0.26%) |
Jul 22, 2010 | 5.188 | 5.393 | 5.181 | 5.361 | 14,373 | +0.22(+4.35%) |
Jul 21, 2010 | 5.280 | 5.301 | 5.106 | 5.138 | 2,266,066 | -0.10(-1.90%) |
Jul 20, 2010 | 5.134 | 5.251 | 5.102 | 5.237 | 3,945 | +0.02(+0.48%) |
Jul 19, 2010 | 5.134 | 5.223 | 5.067 | 5.212 | 1,416,926 | +0.10(+2.01%) |
Jul 16, 2010 | 5.110 | 5.251 | 5.074 | 5.110 | 2,317,465 | -0.18(-3.36%) |
Jul 15, 2010 | 5.372 | 5.379 | 5.216 | 5.287 | 1,065,541 | -0.07(-1.26%) |
Jul 14, 2010 | 5.404 | 5.432 | 5.287 | 5.354 | 2,254 | -0.07(-1.37%) |
Jul 13, 2010 | 5.429 | 5.450 | 5.351 | 5.429 | 19,017 | +0.06(+1.12%) |
Jul 12, 2010 | 5.347 | 5.397 | 5.266 | 5.369 | 869,143 | -0.01(-0.26%) |
Jul 09, 2010 | 5.383 | 5.383 | 5.259 | 5.383 | 738,421 | +0.07(+1.40%) |
Jul 08, 2010 | 5.308 | 5.379 | 5.227 | 5.308 | 1,129,890 | +0.00(+0.00%) |
Jul 07, 2010 | 5.156 | 5.308 | 5.149 | 5.308 | 1,665 | +0.18(+3.53%) |
Jul 06, 2010 | 5.127 | 5.255 | 5.095 | 5.127 | 10,599 | -0.00(-0.07%) |
Jul 02, 2010 | 5.131 | 5.205 | 5.053 | 5.131 | 1,665,569 | -0.02(-0.34%) |
Jul 01, 2010 | 5.202 | 5.216 | 5.042 | 5.149 | 3,381 | -0.05(-0.89%) |
Jun 30, 2010 | 5.195 | 5.411 | 5.195 | 5.195 | 16,137 | -0.18(-3.37%) |
Jun 29, 2010 | 5.440 | 5.468 | 5.330 | 5.376 | 1,859,820 | -0.17(-3.07%) |
Jun 25, 2010 | 5.546 | 5.563 | 5.343 | 5.546 | 3,514,177 | +0.21(+3.86%) |
Jun 24, 2010 | 5.340 | 5.476 | 5.333 | 5.340 | 3,046 | -0.14(-2.61%) |
Jun 23, 2010 | 5.438 | 5.665 | 5.389 | 5.483 | 2,994,489 | +0.04(+0.77%) |
Jun 22, 2010 | 5.441 | 5.639 | 5.420 | 5.441 | 27,679 | -0.08(-1.39%) |
Jun 21, 2010 | 5.602 | 5.630 | 5.490 | 5.518 | 1,325,635 | -0.03(-0.50%) |
Jun 18, 2010 | 5.546 | 5.581 | 5.417 | 5.546 | 2,376,182 | +0.13(+2.32%) |
Jun 17, 2010 | 5.420 | 5.459 | 5.354 | 5.420 | 1,102 | +0.02(+0.45%) |
Jun 16, 2010 | 5.357 | 5.487 | 5.329 | 5.396 | 1,468,108 | -0.02(-0.45%) |
Jun 15, 2010 | 5.420 | 5.438 | 5.312 | 5.420 | 9,887 | +0.11(+2.11%) |
Jun 14, 2010 | 5.336 | 5.361 | 5.246 | 5.309 | 1,909,456 | +0.04(+0.73%) |
Jun 11, 2010 | 5.137 | 5.274 | 5.109 | 5.270 | 1,153,881 | +0.07(+1.28%) |
Jun 10, 2010 | 5.204 | 5.204 | 5.085 | 5.204 | 9,185 | +0.15(+2.97%) |
Jun 09, 2010 | 5.158 | 5.221 | 5.019 | 5.054 | 1,406,243 | -0.05(-0.89%) |
Jun 08, 2010 | 5.050 | 5.106 | 4.959 | 5.099 | 1,916,151 | +0.08(+1.53%) |
Jun 07, 2010 | 5.061 | 5.155 | 5.012 | 5.022 | 1,941,420 | +0.00(+0.00%) |
Jun 04, 2010 | 5.022 | 5.204 | 5.005 | 5.022 | 2,943,590 | -0.24(-4.58%) |
Jun 03, 2010 | 5.263 | 5.305 | 5.204 | 5.263 | 1,099 | -0.03(-0.53%) |
Jun 02, 2010 | 5.291 | 5.295 | 5.075 | 5.291 | 2,376,073 | +0.17(+3.34%) |