Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.380 | 6.500 | 6.290 | 6.290 | 3,200 | +0.02(+0.32%) |
Aug 30, 2010 | 6.410 | 6.450 | 6.210 | 6.270 | 1,582,115 | -0.21(-3.24%) |
Aug 27, 2010 | 6.130 | 6.480 | 6.050 | 6.480 | 5,219,804 | +0.28(+4.52%) |
Aug 26, 2010 | 6.200 | 6.240 | 5.930 | 6.200 | 200 | +0.22(+3.68%) |
Aug 25, 2010 | 5.560 | 5.980 | 5.550 | 5.980 | 200 | +0.45(+8.14%) |
Aug 24, 2010 | 5.520 | 5.670 | 5.420 | 5.530 | 961,699 | -0.16(-2.81%) |
Aug 23, 2010 | 5.770 | 5.770 | 5.570 | 5.690 | 966,226 | -0.03(-0.52%) |
Aug 20, 2010 | 5.590 | 5.720 | 5.500 | 5.720 | 1,031,394 | +0.02(+0.35%) |
Aug 19, 2010 | 5.850 | 5.870 | 5.650 | 5.700 | 1,011,746 | -0.10(-1.72%) |
Aug 18, 2010 | 5.750 | 5.870 | 5.630 | 5.800 | 1,486,991 | +0.04(+0.69%) |
Aug 17, 2010 | 5.750 | 5.840 | 5.682 | 5.760 | 1,059,076 | +0.04(+0.70%) |
Aug 16, 2010 | 5.670 | 5.720 | 5.600 | 5.720 | 1,525,798 | +0.16(+2.88%) |
Aug 13, 2010 | 5.560 | 5.576 | 5.460 | 5.560 | 1,174,092 | +0.06(+1.09%) |
Aug 12, 2010 | 5.360 | 5.500 | 5.360 | 5.500 | 1,115,577 | +0.17(+3.19%) |
Aug 11, 2010 | 5.470 | 5.480 | 5.300 | 5.330 | 1,657,695 | -0.14(-2.56%) |
Aug 10, 2010 | 5.380 | 5.600 | 5.260 | 5.470 | 2,668,136 | -0.10(-1.80%) |
Aug 09, 2010 | 5.600 | 5.660 | 5.460 | 5.570 | 1,268,750 | +0.03(+0.54%) |
Aug 06, 2010 | 5.540 | 5.660 | 5.500 | 5.540 | 2,413,560 | +0.02(+0.36%) |
Aug 05, 2010 | 5.200 | 5.530 | 5.180 | 5.520 | 2,049,984 | +0.38(+7.39%) |
Aug 04, 2010 | 5.180 | 5.300 | 5.090 | 5.140 | 2,094,008 | +0.06(+1.18%) |
Aug 03, 2010 | 5.000 | 5.100 | 4.990 | 5.080 | 1,294,122 | +0.13(+2.63%) |
Aug 02, 2010 | 5.030 | 5.100 | 4.950 | 4.950 | 988,733 | -0.02(-0.40%) |
Jul 30, 2010 | 4.970 | 5.000 | 4.860 | 4.970 | 1,174,381 | +0.10(+2.05%) |
Jul 29, 2010 | 5.110 | 5.110 | 4.869 | 4.870 | 1,670,734 | -0.16(-3.18%) |
Jul 28, 2010 | 4.860 | 5.080 | 4.840 | 5.030 | 131 | +0.19(+3.93%) |
Jul 27, 2010 | 4.990 | 5.010 | 4.800 | 4.840 | 2,094,954 | -0.11(-2.22%) |
Jul 26, 2010 | 5.100 | 5.140 | 4.950 | 4.950 | 1,173,589 | -0.08(-1.59%) |
Jul 23, 2010 | 4.930 | 5.090 | 4.930 | 5.030 | 1,052,591 | +0.09(+1.82%) |
Jul 22, 2010 | 5.000 | 5.080 | 4.900 | 4.940 | 2,307,517 | -0.05(-1.00%) |
Jul 21, 2010 | 5.130 | 5.240 | 4.930 | 4.990 | 2,289,350 | -0.04(-0.80%) |
Jul 20, 2010 | 4.810 | 5.040 | 4.760 | 5.030 | 2,907,851 | +0.31(+6.57%) |
Jul 19, 2010 | 4.830 | 4.910 | 4.660 | 4.720 | 1,833,397 | -0.15(-3.08%) |
Jul 16, 2010 | 4.870 | 4.970 | 4.850 | 4.870 | 1,478,708 | -0.11(-2.21%) |
Jul 15, 2010 | 4.960 | 5.070 | 4.910 | 4.980 | 1,178,714 | +0.04(+0.81%) |
Jul 14, 2010 | 5.090 | 5.112 | 4.900 | 4.940 | 1,623,033 | -0.13(-2.56%) |
Jul 13, 2010 | 5.330 | 5.340 | 5.070 | 5.070 | 1,706,015 | -0.13(-2.59%) |
Jul 12, 2010 | 5.230 | 5.280 | 5.040 | 5.205 | 1,493,746 | -0.00(-0.10%) |
Jul 09, 2010 | 5.210 | 5.260 | 4.930 | 5.210 | 2,751,070 | +0.28(+5.68%) |
Jul 08, 2010 | 5.050 | 5.150 | 4.850 | 4.930 | 300 | -0.20(-3.90%) |
Jul 07, 2010 | 5.500 | 5.500 | 4.920 | 5.130 | 10,011,648 | -0.67(-11.55%) |
Jul 06, 2010 | 6.030 | 6.110 | 5.720 | 5.800 | 2,160,249 | -0.26(-4.29%) |
Jul 02, 2010 | 6.060 | 6.170 | 6.010 | 6.060 | 1,862,522 | +0.23(+3.95%) |
Jul 01, 2010 | 6.190 | 6.200 | 5.800 | 5.830 | 3,178,785 | -0.36(-5.82%) |
Jun 30, 2010 | 6.090 | 6.360 | 6.090 | 6.190 | 291 | +0.00(+0.00%) |
Jun 29, 2010 | 6.370 | 6.450 | 6.150 | 6.190 | 100 | -0.32(-4.92%) |
Jun 25, 2010 | 6.510 | 6.540 | 6.310 | 6.510 | 1,531,601 | +0.26(+4.16%) |
Jun 24, 2010 | 6.420 | 6.500 | 6.220 | 6.250 | 1,602,523 | -0.19(-2.95%) |
Jun 23, 2010 | 6.250 | 6.460 | 6.140 | 6.440 | 100 | +0.05(+0.78%) |
Jun 22, 2010 | 6.560 | 6.650 | 6.330 | 6.390 | 200 | -0.05(-0.78%) |
Jun 21, 2010 | 6.850 | 6.850 | 6.410 | 6.440 | 3,690,336 | -0.39(-5.71%) |
Jun 18, 2010 | 6.830 | 6.830 | 6.460 | 6.830 | 3,414,231 | +0.40(+6.22%) |
Jun 17, 2010 | 6.550 | 6.570 | 6.315 | 6.430 | 2,544,330 | +0.02(+0.31%) |
Jun 16, 2010 | 6.410 | 6.450 | 6.290 | 6.410 | 1,506,314 | -0.01(-0.16%) |
Jun 15, 2010 | 6.250 | 6.420 | 6.250 | 6.420 | 1,547,811 | +0.19(+3.05%) |
Jun 14, 2010 | 6.600 | 6.600 | 6.190 | 6.230 | 3,297,854 | -0.31(-4.74%) |
Jun 11, 2010 | 6.500 | 6.700 | 6.410 | 6.540 | 2,925,918 | +0.12(+1.87%) |
Jun 10, 2010 | 6.480 | 6.530 | 6.250 | 6.420 | 3,360,411 | +0.03(+0.47%) |
Jun 09, 2010 | 6.680 | 6.680 | 6.370 | 6.390 | 2,481,724 | -0.21(-3.18%) |
Jun 08, 2010 | 6.390 | 6.660 | 6.360 | 6.600 | 400 | +0.31(+4.93%) |
Jun 07, 2010 | 6.230 | 6.410 | 6.110 | 6.290 | 2,400,515 | +0.02(+0.32%) |
Jun 04, 2010 | 6.270 | 6.380 | 6.130 | 6.270 | 3,060,228 | +0.01(+0.16%) |
Jun 03, 2010 | 6.440 | 6.440 | 6.210 | 6.260 | 500 | -0.15(-2.34%) |
Jun 02, 2010 | 6.170 | 6.410 | 6.170 | 6.410 | 2,342,453 | +0.12(+1.91%) |