Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.066 | 5.117 | 5.048 | 5.069 | 3,775 | -0.01(-0.20%) |
Aug 30, 2010 | 5.114 | 5.145 | 5.076 | 5.079 | 453,631 | -0.06(-1.14%) |
Aug 27, 2010 | 5.138 | 5.166 | 5.038 | 5.138 | 734,504 | +0.08(+1.57%) |
Aug 26, 2010 | 5.121 | 5.152 | 5.043 | 5.059 | 615,632 | -0.05(-0.94%) |
Aug 25, 2010 | 5.062 | 5.114 | 5.045 | 5.107 | 590,212 | +0.01(+0.14%) |
Aug 24, 2010 | 5.121 | 5.148 | 5.066 | 5.100 | 648,768 | -0.07(-1.27%) |
Aug 23, 2010 | 5.176 | 5.190 | 5.148 | 5.166 | 318,968 | +0.02(+0.47%) |
Aug 20, 2010 | 5.131 | 5.152 | 5.086 | 5.141 | 420,795 | -0.01(-0.28%) |
Aug 19, 2010 | 5.242 | 5.242 | 5.129 | 5.156 | 620,489 | -0.09(-1.70%) |
Aug 18, 2010 | 5.283 | 5.283 | 5.183 | 5.245 | 479,243 | +0.03(+0.66%) |
Aug 17, 2010 | 5.170 | 5.231 | 5.142 | 5.211 | 514,690 | +0.10(+1.87%) |
Aug 16, 2010 | 5.081 | 5.132 | 5.071 | 5.115 | 561,088 | +0.02(+0.47%) |
Aug 13, 2010 | 5.091 | 5.121 | 5.067 | 5.091 | 557,128 | +0.02(+0.37%) |
Aug 12, 2010 | 5.002 | 5.095 | 4.999 | 5.072 | 640,786 | -0.02(-0.37%) |
Aug 11, 2010 | 5.204 | 5.204 | 5.077 | 5.091 | 849,637 | -0.18(-3.37%) |
Aug 10, 2010 | 5.286 | 5.289 | 5.242 | 5.269 | 427,136 | -0.04(-0.84%) |
Aug 09, 2010 | 5.327 | 5.327 | 5.297 | 5.313 | 413,820 | +0.00(+0.00%) |
Aug 06, 2010 | 5.313 | 5.317 | 5.242 | 5.313 | 457,959 | +0.02(+0.32%) |
Aug 05, 2010 | 5.242 | 5.341 | 5.235 | 5.296 | 778,730 | +0.02(+0.45%) |
Aug 04, 2010 | 5.221 | 5.272 | 5.197 | 5.272 | 369,598 | +0.05(+0.98%) |
Aug 03, 2010 | 5.204 | 5.255 | 5.139 | 5.221 | 493,389 | +0.00(+0.00%) |
Aug 02, 2010 | 5.177 | 5.280 | 5.170 | 5.221 | 829,939 | +0.09(+1.80%) |
Jul 30, 2010 | 5.129 | 5.180 | 5.098 | 5.129 | 763,600 | -0.01(-0.27%) |
Jul 29, 2010 | 5.156 | 5.194 | 5.098 | 5.142 | 541,384 | +0.02(+0.40%) |
Jul 28, 2010 | 5.142 | 5.163 | 5.116 | 5.122 | 433,734 | -0.02(-0.33%) |
Jul 27, 2010 | 5.180 | 5.194 | 5.126 | 5.139 | 548,702 | -0.03(-0.60%) |
Jul 26, 2010 | 5.074 | 5.170 | 5.074 | 5.170 | 524,836 | +0.10(+2.02%) |
Jul 23, 2010 | 5.040 | 5.115 | 5.023 | 5.067 | 440,774 | +0.02(+0.41%) |
Jul 22, 2010 | 4.968 | 5.047 | 4.965 | 5.047 | 735,456 | +0.12(+2.36%) |
Jul 21, 2010 | 4.965 | 4.985 | 4.889 | 4.930 | 463,312 | -0.02(-0.36%) |
Jul 20, 2010 | 4.874 | 4.969 | 4.857 | 4.948 | 499,108 | +0.04(+0.83%) |
Jul 19, 2010 | 4.891 | 4.918 | 4.860 | 4.908 | 316,977 | +0.05(+0.98%) |
Jul 16, 2010 | 4.860 | 4.935 | 4.847 | 4.860 | 564,675 | -0.10(-1.98%) |
Jul 15, 2010 | 4.955 | 4.959 | 4.894 | 4.959 | 347,396 | +0.01(+0.21%) |
Jul 14, 2010 | 4.959 | 4.972 | 4.921 | 4.948 | 537,868 | -0.02(-0.34%) |
Jul 13, 2010 | 4.942 | 4.978 | 4.925 | 4.965 | 567,521 | +0.08(+1.67%) |
Jul 12, 2010 | 4.897 | 4.911 | 4.860 | 4.884 | 443,818 | -0.01(-0.21%) |
Jul 09, 2010 | 4.894 | 4.897 | 4.819 | 4.894 | 344,114 | +0.03(+0.70%) |
Jul 08, 2010 | 4.819 | 4.860 | 4.792 | 4.860 | 544,589 | +0.07(+1.42%) |
Jul 07, 2010 | 4.663 | 4.802 | 4.663 | 4.792 | 460,551 | +0.12(+2.62%) |
Jul 06, 2010 | 4.623 | 4.714 | 4.623 | 4.670 | 569,831 | +0.08(+1.70%) |
Jul 02, 2010 | 4.592 | 4.646 | 4.558 | 4.592 | 725,214 | -0.04(-0.88%) |
Jul 01, 2010 | 4.673 | 4.690 | 4.585 | 4.633 | 708,016 | -0.06(-1.23%) |
Jun 30, 2010 | 4.752 | 4.765 | 4.687 | 4.690 | 705,862 | -0.03(-0.72%) |
Jun 29, 2010 | 4.806 | 4.809 | 4.697 | 4.724 | 631,432 | -0.12(-2.45%) |
Jun 25, 2010 | 4.843 | 4.860 | 4.752 | 4.843 | 387,924 | +0.04(+0.92%) |
Jun 24, 2010 | 4.816 | 4.853 | 4.782 | 4.799 | 422,704 | -0.05(-1.05%) |
Jun 23, 2010 | 4.850 | 4.884 | 4.816 | 4.850 | 550,650 | +0.02(+0.35%) |
Jun 22, 2010 | 4.925 | 4.955 | 4.833 | 4.833 | 694,601 | -0.10(-2.06%) |
Jun 21, 2010 | 5.020 | 5.053 | 4.908 | 4.935 | 390,252 | -0.06(-1.11%) |
Jun 18, 2010 | 4.990 | 5.023 | 4.970 | 4.990 | 435,120 | +0.00(+0.00%) |
Jun 17, 2010 | 5.010 | 5.010 | 4.960 | 4.990 | 407,832 | +0.00(+0.00%) |
Jun 16, 2010 | 4.966 | 5.023 | 4.949 | 4.990 | 465,429 | -0.01(-0.20%) |
Jun 15, 2010 | 4.936 | 5.014 | 4.933 | 5.000 | 603,734 | +0.07(+1.50%) |
Jun 14, 2010 | 4.926 | 4.980 | 4.926 | 4.926 | 433,048 | +0.06(+1.18%) |
Jun 11, 2010 | 4.821 | 4.882 | 4.811 | 4.869 | 459,428 | +0.02(+0.35%) |
Jun 10, 2010 | 4.778 | 4.859 | 4.764 | 4.852 | 732,832 | +0.17(+3.60%) |
Jun 09, 2010 | 4.704 | 4.771 | 4.673 | 4.683 | 476,900 | -0.02(-0.43%) |
Jun 08, 2010 | 4.653 | 4.710 | 4.626 | 4.704 | 514,323 | +0.05(+1.16%) |
Jun 07, 2010 | 4.781 | 4.801 | 4.650 | 4.650 | 687,472 | -0.08(-1.64%) |
Jun 04, 2010 | 4.727 | 4.831 | 4.710 | 4.727 | 490,580 | -0.12(-2.57%) |
Jun 03, 2010 | 4.801 | 4.885 | 4.801 | 4.852 | 497,919 | +0.05(+1.05%) |
Jun 02, 2010 | 4.778 | 4.818 | 4.737 | 4.801 | 912,392 | +0.03(+0.71%) |