Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.140 | 5.153 | 5.043 | 5.101 | 3,098 | -0.01(-0.25%) |
Aug 30, 2010 | 5.178 | 5.256 | 5.075 | 5.114 | 159,803 | -0.17(-3.29%) |
Aug 27, 2010 | 5.288 | 5.288 | 5.191 | 5.288 | 155,503 | +0.14(+2.63%) |
Aug 26, 2010 | 5.095 | 5.191 | 5.075 | 5.153 | 652 | +0.06(+1.27%) |
Aug 25, 2010 | 4.862 | 5.095 | 4.862 | 5.088 | 646 | +0.21(+4.37%) |
Aug 24, 2010 | 4.946 | 4.946 | 4.695 | 4.875 | 2,625 | -0.05(-1.05%) |
Aug 23, 2010 | 4.901 | 4.966 | 4.869 | 4.927 | 134,479 | +0.04(+0.79%) |
Aug 20, 2010 | 4.850 | 4.927 | 4.811 | 4.888 | 93,638 | +0.01(+0.13%) |
Aug 19, 2010 | 4.940 | 4.985 | 4.856 | 4.882 | 2,256 | -0.10(-1.94%) |
Aug 18, 2010 | 4.901 | 4.998 | 4.843 | 4.979 | 9,964 | +0.06(+1.18%) |
Aug 17, 2010 | 4.837 | 4.959 | 4.804 | 4.920 | 1,556 | +0.13(+2.69%) |
Aug 16, 2010 | 4.766 | 4.920 | 4.766 | 4.791 | 143,137 | -0.06(-1.20%) |
Aug 13, 2010 | 4.850 | 5.017 | 4.837 | 4.850 | 94,635 | -0.19(-3.84%) |
Aug 12, 2010 | 5.037 | 5.069 | 4.966 | 5.043 | 114,344 | -0.06(-1.26%) |
Aug 11, 2010 | 5.172 | 5.230 | 5.024 | 5.107 | 2,826 | -0.22(-4.12%) |
Aug 10, 2010 | 5.295 | 5.353 | 5.230 | 5.327 | 1,206 | -0.08(-1.43%) |
Aug 09, 2010 | 5.301 | 5.456 | 5.249 | 5.404 | 254,963 | +0.09(+1.70%) |
Aug 06, 2010 | 5.314 | 5.469 | 5.211 | 5.314 | 280,098 | -0.14(-2.60%) |
Aug 05, 2010 | 5.752 | 5.804 | 5.398 | 5.456 | 152,917 | -0.34(-5.90%) |
Aug 04, 2010 | 5.804 | 5.933 | 5.740 | 5.798 | 422,345 | +0.00(+0.00%) |
Aug 03, 2010 | 5.662 | 5.804 | 5.662 | 5.798 | 245,943 | +0.18(+3.21%) |
Aug 02, 2010 | 5.817 | 5.817 | 5.546 | 5.617 | 158,868 | -0.03(-0.57%) |
Jul 30, 2010 | 5.649 | 5.688 | 5.423 | 5.649 | 120,269 | +0.16(+2.94%) |
Jul 29, 2010 | 5.507 | 5.578 | 5.423 | 5.488 | 68,857 | +0.03(+0.47%) |
Jul 28, 2010 | 5.462 | 5.585 | 5.436 | 5.462 | 1,048 | -0.01(-0.24%) |
Jul 27, 2010 | 5.443 | 5.482 | 5.333 | 5.475 | 100,639 | +0.08(+1.55%) |
Jul 26, 2010 | 5.391 | 5.475 | 5.346 | 5.391 | 101,252 | +0.03(+0.60%) |
Jul 23, 2010 | 5.101 | 5.365 | 5.043 | 5.359 | 117,217 | +0.22(+4.27%) |
Jul 22, 2010 | 4.998 | 5.166 | 4.953 | 5.140 | 135,284 | +0.21(+4.18%) |
Jul 21, 2010 | 5.004 | 5.037 | 4.933 | 4.933 | 70,355 | -0.06(-1.29%) |
Jul 20, 2010 | 4.953 | 5.017 | 4.850 | 4.998 | 140,817 | -0.02(-0.39%) |
Jul 19, 2010 | 5.017 | 5.049 | 4.946 | 5.017 | 107,766 | +0.03(+0.52%) |
Jul 16, 2010 | 4.991 | 5.037 | 4.946 | 4.991 | 158,008 | -0.06(-1.28%) |
Jul 15, 2010 | 5.107 | 5.107 | 4.966 | 5.056 | 90,518 | -0.01(-0.25%) |
Jul 14, 2010 | 5.191 | 5.191 | 4.985 | 5.069 | 106,135 | -0.16(-3.08%) |
Jul 13, 2010 | 5.230 | 5.256 | 4.979 | 5.230 | 2,561 | +0.17(+3.31%) |
Jul 12, 2010 | 5.127 | 5.320 | 5.049 | 5.062 | 87,564 | -0.09(-1.75%) |
Jul 09, 2010 | 5.153 | 5.159 | 4.753 | 5.153 | 135,870 | +0.32(+6.53%) |
Jul 08, 2010 | 4.837 | 4.843 | 4.585 | 4.837 | 158,000 | +0.29(+6.38%) |
Jul 07, 2010 | 4.463 | 4.546 | 4.372 | 4.546 | 177,242 | +0.11(+2.47%) |
Jul 06, 2010 | 4.437 | 4.546 | 4.379 | 4.437 | 1,310 | -0.05(-1.01%) |
Jul 02, 2010 | 4.482 | 4.669 | 4.437 | 4.482 | 165,815 | -0.14(-2.93%) |
Jul 01, 2010 | 4.559 | 4.637 | 4.521 | 4.617 | 128,007 | +0.06(+1.27%) |
Jun 30, 2010 | 4.559 | 4.721 | 4.540 | 4.559 | 5,155 | -0.10(-2.08%) |
Jun 29, 2010 | 5.120 | 5.159 | 4.611 | 4.656 | 364,209 | -0.30(-6.11%) |
Jun 25, 2010 | 4.959 | 5.030 | 4.817 | 4.959 | 2,720,038 | +0.09(+1.85%) |
Jun 24, 2010 | 5.191 | 5.333 | 4.837 | 4.869 | 211,989 | -0.37(-7.02%) |
Jun 23, 2010 | 5.107 | 5.320 | 4.895 | 5.236 | 107,893 | +0.16(+3.18%) |
Jun 22, 2010 | 4.953 | 5.127 | 4.914 | 5.075 | 75,692 | +0.08(+1.55%) |
Jun 21, 2010 | 5.095 | 5.095 | 4.979 | 4.998 | 44,581 | -0.10(-1.90%) |
Jun 18, 2010 | 5.095 | 5.127 | 5.011 | 5.095 | 38,915 | -0.01(-0.13%) |
Jun 17, 2010 | 5.114 | 5.153 | 5.062 | 5.101 | 33,029 | +0.01(+0.13%) |
Jun 16, 2010 | 5.030 | 5.146 | 4.927 | 5.095 | 78,905 | +0.03(+0.64%) |
Jun 15, 2010 | 4.966 | 5.082 | 4.837 | 5.062 | 133,506 | +0.10(+1.95%) |
Jun 14, 2010 | 4.966 | 4.966 | 4.888 | 4.966 | 96,854 | +0.00(+0.00%) |
Jun 11, 2010 | 4.933 | 4.966 | 4.804 | 4.966 | 71,646 | +0.00(+0.00%) |
Jun 10, 2010 | 4.966 | 4.985 | 4.837 | 4.966 | 126,050 | +0.04(+0.79%) |
Jun 09, 2010 | 4.772 | 4.940 | 4.708 | 4.927 | 128,698 | +0.11(+2.28%) |
Jun 08, 2010 | 4.920 | 4.966 | 4.643 | 4.817 | 175,681 | -0.08(-1.58%) |
Jun 07, 2010 | 4.991 | 5.133 | 4.843 | 4.895 | 99,707 | -0.15(-3.07%) |
Jun 04, 2010 | 5.049 | 5.198 | 4.972 | 5.049 | 73,030 | -0.09(-1.76%) |
Jun 03, 2010 | 4.959 | 5.204 | 4.908 | 5.140 | 86,826 | +0.17(+3.51%) |
Jun 02, 2010 | 4.927 | 4.991 | 4.779 | 4.966 | 165,376 | +0.01(+0.26%) |