Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.168 | 5.224 | 5.136 | 5.168 | 4,585 | -0.06(-1.08%) |
Aug 30, 2010 | 5.285 | 5.285 | 5.204 | 5.224 | 1,061,219 | -0.05(-0.99%) |
Aug 27, 2010 | 5.277 | 5.430 | 5.083 | 5.277 | 1,370,894 | +0.21(+4.14%) |
Aug 26, 2010 | 5.293 | 5.305 | 5.035 | 5.067 | 1,362,099 | -0.15(-2.94%) |
Aug 25, 2010 | 5.208 | 5.329 | 5.099 | 5.220 | 922,152 | +0.00(+0.08%) |
Aug 24, 2010 | 5.265 | 5.277 | 5.188 | 5.216 | 942,319 | -0.16(-2.93%) |
Aug 23, 2010 | 5.434 | 5.458 | 5.345 | 5.374 | 379,924 | -0.01(-0.22%) |
Aug 20, 2010 | 5.362 | 5.410 | 5.293 | 5.386 | 525,050 | +0.01(+0.15%) |
Aug 19, 2010 | 5.507 | 5.507 | 5.345 | 5.378 | 731,980 | -0.11(-2.06%) |
Aug 18, 2010 | 5.446 | 5.535 | 5.422 | 5.491 | 652,635 | +0.06(+1.19%) |
Aug 17, 2010 | 5.370 | 5.471 | 5.337 | 5.426 | 959,980 | +0.09(+1.66%) |
Aug 16, 2010 | 5.281 | 5.362 | 5.276 | 5.337 | 571,734 | +0.01(+0.23%) |
Aug 13, 2010 | 5.325 | 5.402 | 5.317 | 5.325 | 548,667 | -0.01(-0.23%) |
Aug 12, 2010 | 5.277 | 5.378 | 5.249 | 5.337 | 650,739 | +0.01(+0.15%) |
Aug 11, 2010 | 5.466 | 5.495 | 5.329 | 5.329 | 1,319,665 | -0.24(-4.28%) |
Aug 10, 2010 | 5.547 | 5.600 | 5.483 | 5.567 | 779,089 | -0.05(-0.93%) |
Aug 09, 2010 | 5.733 | 5.733 | 5.604 | 5.620 | 857,050 | +0.02(+0.36%) |
Aug 06, 2010 | 5.600 | 5.604 | 5.469 | 5.600 | 751,116 | +0.08(+1.46%) |
Aug 05, 2010 | 5.567 | 5.608 | 5.487 | 5.519 | 974,971 | -0.10(-1.87%) |
Aug 04, 2010 | 5.612 | 5.656 | 5.531 | 5.624 | 1,381,996 | +0.08(+1.38%) |
Aug 03, 2010 | 5.527 | 5.608 | 5.466 | 5.547 | 2,525,411 | +0.05(+0.88%) |
Aug 02, 2010 | 5.563 | 5.563 | 5.466 | 5.499 | 1,284,259 | +0.01(+0.22%) |
Jul 30, 2010 | 5.487 | 5.487 | 5.309 | 5.487 | 986,210 | +0.10(+1.87%) |
Jul 29, 2010 | 5.442 | 5.471 | 5.297 | 5.386 | 828,886 | +0.02(+0.30%) |
Jul 28, 2010 | 5.362 | 5.386 | 5.325 | 5.370 | 487,836 | -0.05(-0.97%) |
Jul 27, 2010 | 5.511 | 5.511 | 5.374 | 5.422 | 740,700 | +0.01(+0.15%) |
Jul 26, 2010 | 5.349 | 5.422 | 5.309 | 5.414 | 701,861 | +0.06(+1.21%) |
Jul 23, 2010 | 5.471 | 5.479 | 5.249 | 5.349 | 792,092 | -0.01(-0.15%) |
Jul 22, 2010 | 5.237 | 5.362 | 5.168 | 5.358 | 835,891 | +0.25(+4.90%) |
Jul 21, 2010 | 5.237 | 5.237 | 5.067 | 5.107 | 1,101,107 | -0.05(-1.02%) |
Jul 20, 2010 | 5.043 | 5.160 | 4.950 | 5.160 | 736,248 | +0.09(+1.75%) |
Jul 19, 2010 | 5.027 | 5.083 | 4.998 | 5.071 | 461,628 | +0.09(+1.86%) |
Jul 16, 2010 | 4.978 | 5.184 | 4.978 | 4.978 | 815,087 | -0.23(-4.34%) |
Jul 15, 2010 | 5.297 | 5.333 | 5.164 | 5.204 | 740,232 | -0.06(-1.23%) |
Jul 14, 2010 | 5.220 | 5.281 | 5.208 | 5.269 | 656,049 | +0.01(+0.23%) |
Jul 13, 2010 | 5.220 | 5.341 | 5.136 | 5.257 | 1,673,176 | +0.03(+0.62%) |
Jul 12, 2010 | 5.192 | 5.321 | 5.184 | 5.224 | 494,982 | -0.02(-0.31%) |
Jul 09, 2010 | 5.241 | 5.269 | 5.059 | 5.241 | 884,391 | +0.17(+3.34%) |
Jul 08, 2010 | 5.071 | 5.132 | 5.015 | 5.071 | 671,742 | +0.05(+0.96%) |
Jul 07, 2010 | 4.938 | 5.043 | 4.922 | 5.023 | 536,489 | +0.08(+1.72%) |
Jul 06, 2010 | 4.906 | 4.998 | 4.882 | 4.938 | 908,771 | +0.15(+3.03%) |
Jul 02, 2010 | 4.793 | 4.902 | 4.760 | 4.793 | 700,976 | -0.02(-0.50%) |
Jul 01, 2010 | 4.841 | 4.865 | 4.740 | 4.817 | 1,131,566 | -0.02(-0.50%) |
Jun 30, 2010 | 4.886 | 4.942 | 4.809 | 4.841 | 294 | -0.02(-0.41%) |
Jun 29, 2010 | 4.962 | 4.990 | 4.841 | 4.861 | 1,213,040 | -0.22(-4.37%) |
Jun 25, 2010 | 5.083 | 5.156 | 5.035 | 5.083 | 566,911 | -0.02(-0.32%) |
Jun 24, 2010 | 5.067 | 5.224 | 5.067 | 5.099 | 509,471 | -0.10(-2.02%) |
Jun 23, 2010 | 5.378 | 5.460 | 5.148 | 5.204 | 800,840 | -0.04(-0.69%) |
Jun 22, 2010 | 5.437 | 5.451 | 5.228 | 5.241 | 3,998,626 | -0.19(-3.52%) |
Jun 21, 2010 | 5.446 | 5.566 | 5.364 | 5.432 | 1,570,887 | +0.09(+1.63%) |
Jun 18, 2010 | 5.345 | 5.422 | 5.243 | 5.345 | 739,628 | -0.03(-0.59%) |
Jun 17, 2010 | 5.451 | 5.480 | 5.313 | 5.376 | 1,591,068 | -0.08(-1.38%) |
Jun 16, 2010 | 5.262 | 5.468 | 5.262 | 5.451 | 1,166,211 | +0.08(+1.49%) |
Jun 15, 2010 | 5.207 | 5.405 | 5.136 | 5.371 | 2,166,500 | +0.22(+4.33%) |
Jun 14, 2010 | 5.064 | 5.272 | 5.025 | 5.149 | 1,747,353 | +0.18(+3.69%) |
Jun 11, 2010 | 4.970 | 4.977 | 4.871 | 4.965 | 1,131,027 | -0.00(-0.10%) |
Jun 10, 2010 | 4.886 | 4.989 | 4.823 | 4.970 | 2,159,536 | +0.21(+4.50%) |
Jun 09, 2010 | 4.864 | 4.864 | 4.729 | 4.756 | 1,906,735 | -0.11(-2.23%) |
Jun 08, 2010 | 4.883 | 4.907 | 4.787 | 4.864 | 1,604,907 | +0.03(+0.55%) |
Jun 07, 2010 | 5.033 | 5.033 | 4.826 | 4.838 | 1,101,704 | -0.12(-2.47%) |
Jun 04, 2010 | 4.960 | 5.170 | 4.934 | 4.960 | 1,062,890 | -0.25(-4.71%) |
Jun 03, 2010 | 5.176 | 5.213 | 5.122 | 5.206 | 935,721 | +0.11(+2.08%) |
Jun 02, 2010 | 4.951 | 5.102 | 4.941 | 5.100 | 1,769,584 | +0.13(+2.61%) |