Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.045 | 5.197 | 5.003 | 5.048 | 6,000 | -0.18(-3.49%) |
Aug 30, 2010 | 5.457 | 5.457 | 5.223 | 5.230 | 1,743,412 | -0.23(-4.26%) |
Aug 27, 2010 | 5.463 | 5.495 | 5.270 | 5.463 | 1,477,228 | +0.08(+1.58%) |
Aug 26, 2010 | 5.190 | 5.465 | 5.165 | 5.378 | 4,332 | +0.21(+4.11%) |
Aug 25, 2010 | 5.050 | 5.185 | 5.040 | 5.165 | 4,288 | +0.08(+1.62%) |
Aug 24, 2010 | 5.128 | 5.185 | 5.035 | 5.082 | 17,420 | -0.10(-1.88%) |
Aug 23, 2010 | 5.088 | 5.260 | 5.050 | 5.180 | 1,824,332 | +0.10(+2.07%) |
Aug 20, 2010 | 5.093 | 5.115 | 5.032 | 5.075 | 1,233,812 | -0.05(-1.02%) |
Aug 19, 2010 | 5.265 | 5.300 | 5.085 | 5.128 | 6,480 | -0.17(-3.12%) |
Aug 18, 2010 | 5.250 | 5.301 | 5.145 | 5.293 | 67,532 | +0.05(+0.91%) |
Aug 17, 2010 | 5.322 | 5.348 | 5.220 | 5.245 | 10,336 | -0.04(-0.71%) |
Aug 16, 2010 | 5.258 | 5.305 | 5.190 | 5.282 | 1,627,128 | +0.02(+0.48%) |
Aug 13, 2010 | 5.258 | 5.308 | 5.128 | 5.258 | 1,469,728 | +0.03(+0.48%) |
Aug 12, 2010 | 5.247 | 5.290 | 5.180 | 5.232 | 1,758,752 | -0.07(-1.23%) |
Aug 11, 2010 | 5.412 | 5.438 | 5.269 | 5.298 | 18,764 | -0.19(-3.55%) |
Aug 10, 2010 | 5.657 | 5.657 | 5.367 | 5.492 | 8,004 | +0.02(+0.32%) |
Aug 09, 2010 | 5.513 | 5.565 | 5.470 | 5.475 | 1,200,732 | +0.00(+0.00%) |
Aug 06, 2010 | 5.475 | 5.515 | 5.397 | 5.475 | 1,194,240 | -0.01(-0.23%) |
Aug 05, 2010 | 5.625 | 5.680 | 5.465 | 5.487 | 1,284,076 | -0.17(-3.09%) |
Aug 04, 2010 | 5.545 | 5.830 | 5.545 | 5.662 | 2,499,104 | +0.13(+2.30%) |
Aug 03, 2010 | 5.397 | 5.577 | 5.335 | 5.535 | 1,670,716 | +0.11(+2.07%) |
Aug 02, 2010 | 5.402 | 5.525 | 5.400 | 5.423 | 2,744,388 | +0.10(+1.78%) |
Jul 30, 2010 | 5.327 | 5.362 | 5.030 | 5.327 | 2,320,504 | +0.23(+4.51%) |
Jul 29, 2010 | 5.183 | 5.210 | 5.000 | 5.098 | 1,357,272 | -0.04(-0.83%) |
Jul 28, 2010 | 5.140 | 5.540 | 5.112 | 5.140 | 6,956 | -0.40(-7.22%) |
Jul 27, 2010 | 5.438 | 5.692 | 5.438 | 5.540 | 2,840,320 | +0.11(+2.03%) |
Jul 26, 2010 | 5.327 | 5.442 | 5.310 | 5.430 | 1,185,748 | +0.13(+2.40%) |
Jul 23, 2010 | 5.175 | 5.340 | 5.110 | 5.303 | 1,203,448 | +0.13(+2.51%) |
Jul 22, 2010 | 5.117 | 5.192 | 5.070 | 5.173 | 1,159,372 | +0.11(+2.22%) |
Jul 21, 2010 | 5.303 | 5.355 | 5.060 | 5.060 | 1,309,124 | -0.26(-4.80%) |
Jul 20, 2010 | 5.170 | 5.320 | 5.150 | 5.315 | 1,161,524 | +0.08(+1.63%) |
Jul 19, 2010 | 5.255 | 5.285 | 5.173 | 5.230 | 893,624 | -0.02(-0.38%) |
Jul 16, 2010 | 5.250 | 5.450 | 5.218 | 5.250 | 1,317,780 | -0.22(-4.11%) |
Jul 15, 2010 | 5.440 | 5.510 | 5.393 | 5.475 | 1,432,628 | +0.02(+0.41%) |
Jul 14, 2010 | 5.348 | 5.513 | 5.332 | 5.452 | 1,535,928 | +0.11(+2.06%) |
Jul 13, 2010 | 5.343 | 5.360 | 5.115 | 5.343 | 17,000 | +0.17(+3.24%) |
Jul 12, 2010 | 5.190 | 5.210 | 5.098 | 5.175 | 978,660 | -0.04(-0.72%) |
Jul 09, 2010 | 5.213 | 5.258 | 5.130 | 5.213 | 1,695,532 | -0.02(-0.38%) |
Jul 08, 2010 | 5.232 | 5.388 | 5.197 | 5.232 | 5,168 | -0.04(-0.71%) |
Jul 07, 2010 | 5.412 | 5.445 | 5.168 | 5.270 | 2,149,972 | -0.12(-2.18%) |
Jul 06, 2010 | 5.388 | 5.540 | 5.345 | 5.388 | 9,560 | +0.05(+0.98%) |
Jul 02, 2010 | 5.335 | 5.400 | 5.250 | 5.335 | 1,719,692 | +0.05(+0.90%) |
Jul 01, 2010 | 5.343 | 5.360 | 5.143 | 5.287 | 3,016,512 | -0.09(-1.63%) |
Jun 30, 2010 | 5.375 | 5.420 | 5.215 | 5.375 | 21,608 | +0.07(+1.22%) |
Jun 29, 2010 | 5.455 | 5.515 | 5.274 | 5.310 | 2,104,544 | -0.34(-6.06%) |
Jun 25, 2010 | 5.652 | 5.692 | 5.605 | 5.652 | 4,441,332 | -0.03(-0.44%) |
Jun 24, 2010 | 5.775 | 5.815 | 5.668 | 5.678 | 883,116 | -0.13(-2.28%) |
Jun 23, 2010 | 5.617 | 5.900 | 5.548 | 5.810 | 3,054,360 | +0.21(+3.70%) |
Jun 22, 2010 | 5.603 | 5.907 | 5.590 | 5.603 | 4,944 | -0.25(-4.35%) |
Jun 21, 2010 | 5.973 | 6.027 | 5.832 | 5.857 | 1,517,720 | -0.06(-0.97%) |
Jun 18, 2010 | 5.915 | 5.978 | 5.817 | 5.915 | 2,039,036 | +0.08(+1.37%) |
Jun 17, 2010 | 5.835 | 5.838 | 5.742 | 5.835 | 960 | +0.06(+1.00%) |
Jun 16, 2010 | 5.753 | 5.815 | 5.728 | 5.777 | 833,536 | +0.00(+0.09%) |
Jun 15, 2010 | 5.772 | 5.785 | 5.683 | 5.772 | 8,592 | +0.07(+1.14%) |
Jun 14, 2010 | 5.760 | 5.770 | 5.690 | 5.707 | 1,131,532 | -0.02(-0.35%) |
Jun 11, 2010 | 5.645 | 5.782 | 5.603 | 5.728 | 837,980 | +0.04(+0.61%) |
Jun 10, 2010 | 5.692 | 5.740 | 5.650 | 5.692 | 7,984 | +0.03(+0.57%) |
Jun 09, 2010 | 5.763 | 5.838 | 5.625 | 5.660 | 1,708,228 | -0.10(-1.69%) |
Jun 08, 2010 | 5.900 | 5.940 | 5.692 | 5.758 | 2,527,732 | -0.14(-2.46%) |
Jun 07, 2010 | 5.893 | 5.955 | 5.702 | 5.902 | 2,635,656 | +0.01(+0.13%) |
Jun 04, 2010 | 5.895 | 6.065 | 5.620 | 5.895 | 6,121,108 | +0.19(+3.33%) |
Jun 03, 2010 | 5.705 | 5.740 | 5.537 | 5.705 | 2,449,308 | +0.19(+3.35%) |
Jun 02, 2010 | 5.520 | 5.600 | 5.460 | 5.520 | 3,281,328 | -0.06(-1.08%) |