Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.738 | 4.802 | 4.660 | 4.744 | 77,864 | +0.03(+0.62%) |
Aug 30, 2010 | 4.854 | 4.854 | 4.705 | 4.715 | 13,935,783 | -0.04(-0.75%) |
Aug 27, 2010 | 4.899 | 4.919 | 4.699 | 4.750 | 21,301,748 | -0.06(-1.21%) |
Aug 26, 2010 | 4.802 | 4.867 | 4.715 | 4.809 | 24,689 | +0.12(+2.48%) |
Aug 25, 2010 | 4.725 | 4.796 | 4.602 | 4.692 | 26,196 | -0.05(-1.09%) |
Aug 24, 2010 | 4.847 | 4.931 | 4.725 | 4.744 | 1,817 | -0.19(-3.80%) |
Aug 23, 2010 | 5.002 | 5.093 | 4.912 | 4.931 | 15,068,582 | +0.00(+0.00%) |
Aug 20, 2010 | 4.873 | 4.957 | 4.789 | 4.931 | 16,001,181 | +0.03(+0.53%) |
Aug 19, 2010 | 5.002 | 5.080 | 4.867 | 4.905 | 1,817 | -0.12(-2.31%) |
Aug 18, 2010 | 5.067 | 5.131 | 4.999 | 5.022 | 18,052,502 | -0.05(-0.89%) |
Aug 17, 2010 | 5.073 | 5.093 | 4.989 | 5.067 | 7,858 | +0.04(+0.77%) |
Aug 16, 2010 | 5.015 | 5.035 | 4.949 | 5.028 | 12,206,441 | -0.02(-0.38%) |
Aug 13, 2010 | 5.047 | 5.177 | 5.022 | 5.047 | 15,699,680 | +0.01(+0.26%) |
Aug 12, 2010 | 5.035 | 5.138 | 4.970 | 5.035 | 19,857,666 | -0.07(-1.39%) |
Aug 11, 2010 | 5.357 | 5.390 | 5.093 | 5.106 | 13,847 | -0.37(-6.83%) |
Aug 10, 2010 | 5.338 | 5.499 | 5.306 | 5.480 | 24,557,200 | +0.08(+1.43%) |
Aug 09, 2010 | 5.312 | 5.409 | 5.151 | 5.402 | 18,945,288 | +0.13(+2.45%) |
Aug 06, 2010 | 5.273 | 5.409 | 5.228 | 5.273 | 14,075,605 | -0.19(-3.43%) |
Aug 05, 2010 | 5.435 | 5.480 | 5.377 | 5.461 | 11,454,124 | -0.01(-0.24%) |
Aug 04, 2010 | 5.512 | 5.577 | 5.441 | 5.473 | 17,930,702 | -0.02(-0.35%) |
Aug 03, 2010 | 5.699 | 5.732 | 5.448 | 5.493 | 26,196 | -0.26(-4.49%) |
Aug 02, 2010 | 5.532 | 5.751 | 5.493 | 5.751 | 26,276,180 | +0.29(+5.32%) |
Jul 30, 2010 | 5.461 | 5.486 | 5.344 | 5.461 | 16,310,285 | +0.01(+0.24%) |
Jul 29, 2010 | 5.519 | 5.544 | 5.361 | 5.448 | 14,047,786 | +0.01(+0.24%) |
Jul 28, 2010 | 5.435 | 5.506 | 5.377 | 5.435 | 19,367 | +0.00(+0.00%) |
Jul 27, 2010 | 5.435 | 5.577 | 5.383 | 5.435 | 14,560 | +0.07(+1.32%) |
Jul 26, 2010 | 5.177 | 5.390 | 5.131 | 5.364 | 17,161,394 | +0.18(+3.49%) |
Jul 23, 2010 | 5.131 | 5.215 | 5.002 | 5.183 | 17,152,004 | +0.05(+1.01%) |
Jul 22, 2010 | 5.151 | 5.241 | 4.976 | 5.131 | 464 | +0.26(+5.44%) |
Jul 21, 2010 | 5.093 | 5.112 | 4.860 | 4.867 | 26,288,582 | -0.13(-2.58%) |
Jul 20, 2010 | 4.996 | 5.044 | 4.841 | 4.996 | 26,822,494 | -0.02(-0.39%) |
Jul 19, 2010 | 5.002 | 5.093 | 4.905 | 5.015 | 22,785,248 | +0.02(+0.39%) |
Jul 16, 2010 | 5.002 | 5.280 | 4.931 | 4.996 | 24,180,004 | -0.30(-5.72%) |
Jul 15, 2010 | 5.325 | 5.357 | 5.131 | 5.299 | 18,651,888 | -0.02(-0.36%) |
Jul 14, 2010 | 5.351 | 5.373 | 5.228 | 5.319 | 18,389,308 | -0.08(-1.55%) |
Jul 13, 2010 | 5.402 | 5.454 | 5.344 | 5.402 | 929 | +0.09(+1.70%) |
Jul 12, 2010 | 5.370 | 5.428 | 5.286 | 5.312 | 16,540,185 | -0.08(-1.44%) |
Jul 09, 2010 | 5.390 | 5.441 | 5.235 | 5.390 | 13,813,662 | +0.14(+2.71%) |
Jul 08, 2010 | 5.209 | 5.293 | 5.144 | 5.248 | 41,056 | +0.09(+1.75%) |
Jul 07, 2010 | 4.815 | 5.177 | 4.783 | 5.157 | 22,226,938 | +0.37(+7.83%) |
Jul 06, 2010 | 4.783 | 4.867 | 4.718 | 4.783 | 7,865 | +0.12(+2.63%) |
Jul 02, 2010 | 4.660 | 4.867 | 4.609 | 4.660 | 15,037,931 | -0.10(-2.04%) |
Jul 01, 2010 | 4.918 | 5.015 | 4.628 | 4.757 | 38,562,800 | -0.21(-4.16%) |
Jun 30, 2010 | 5.041 | 5.189 | 4.951 | 4.964 | 23,418,846 | -0.08(-1.54%) |
Jun 29, 2010 | 5.015 | 5.286 | 4.996 | 5.041 | 8,220 | -0.30(-5.56%) |
Jun 25, 2010 | 5.338 | 5.390 | 5.215 | 5.338 | 17,658,176 | +0.14(+2.73%) |
Jun 24, 2010 | 5.267 | 5.351 | 5.164 | 5.196 | 13,635,910 | -0.11(-2.07%) |
Jun 23, 2010 | 5.306 | 5.390 | 5.248 | 5.306 | 19,663,736 | +0.03(+0.61%) |
Jun 22, 2010 | 5.441 | 5.448 | 5.267 | 5.273 | 13,724,024 | -0.17(-3.20%) |
Jun 21, 2010 | 5.486 | 5.525 | 5.402 | 5.448 | 14,031,166 | +0.05(+0.84%) |
Jun 18, 2010 | 5.402 | 5.448 | 5.319 | 5.402 | 11,876,968 | +0.04(+0.72%) |
Jun 17, 2010 | 5.467 | 5.480 | 5.280 | 5.364 | 13,486,238 | -0.05(-0.95%) |
Jun 16, 2010 | 5.306 | 5.519 | 5.306 | 5.415 | 22,092,788 | +0.05(+0.96%) |
Jun 15, 2010 | 5.319 | 5.390 | 5.209 | 5.364 | 17,558,030 | +0.12(+2.34%) |
Jun 14, 2010 | 5.357 | 5.422 | 5.228 | 5.241 | 13,855,753 | -0.08(-1.46%) |
Jun 11, 2010 | 5.228 | 5.325 | 5.165 | 5.319 | 11,623,783 | +0.01(+0.12%) |
Jun 10, 2010 | 5.183 | 5.312 | 5.112 | 5.312 | 25,874,684 | +0.21(+4.05%) |
Jun 09, 2010 | 5.073 | 5.241 | 5.060 | 5.106 | 34,732,660 | +0.06(+1.28%) |
Jun 08, 2010 | 4.905 | 5.051 | 4.822 | 5.041 | 25,283,780 | +0.17(+3.58%) |
Jun 07, 2010 | 5.041 | 5.099 | 4.834 | 4.867 | 19,547,268 | -0.15(-2.96%) |
Jun 04, 2010 | 5.015 | 5.196 | 4.983 | 5.015 | 25,290,264 | -0.26(-4.90%) |
Jun 03, 2010 | 5.402 | 5.454 | 5.241 | 5.273 | 18,039,002 | -0.05(-0.85%) |
Jun 02, 2010 | 5.131 | 5.319 | 5.099 | 5.319 | 178,623 | +0.23(+4.44%) |