Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.407 | 5.561 | 5.356 | 5.424 | 17,388 | +0.03(+0.48%) |
Aug 30, 2010 | 5.673 | 5.673 | 5.364 | 5.398 | 3,759,786 | -0.29(-5.12%) |
Aug 27, 2010 | 5.690 | 5.698 | 5.244 | 5.690 | 6,055,116 | +0.37(+6.92%) |
Aug 26, 2010 | 5.613 | 5.613 | 5.287 | 5.321 | 7,473 | -0.09(-1.58%) |
Aug 25, 2010 | 5.381 | 5.441 | 5.176 | 5.407 | 14,944 | -0.01(-0.16%) |
Aug 24, 2010 | 5.561 | 5.613 | 5.381 | 5.416 | 15,233 | -0.24(-4.24%) |
Aug 23, 2010 | 6.058 | 6.058 | 5.638 | 5.655 | 3,992,031 | -0.25(-4.21%) |
Aug 20, 2010 | 5.741 | 5.938 | 5.724 | 5.904 | 3,958,707 | +0.20(+3.45%) |
Aug 19, 2010 | 5.938 | 6.050 | 5.698 | 5.707 | 13,707 | -0.34(-5.63%) |
Aug 18, 2010 | 6.065 | 6.202 | 5.893 | 6.047 | 53,329 | +0.03(+0.43%) |
Aug 17, 2010 | 5.799 | 6.193 | 5.696 | 6.022 | 8,177 | +0.34(+6.03%) |
Aug 16, 2010 | 5.611 | 5.739 | 5.516 | 5.679 | 3,541,825 | +0.12(+2.16%) |
Aug 13, 2010 | 5.559 | 5.850 | 5.559 | 5.559 | 4,541,270 | -0.09(-1.67%) |
Aug 12, 2010 | 5.756 | 5.936 | 5.636 | 5.653 | 4,816,849 | -0.18(-3.08%) |
Aug 11, 2010 | 5.996 | 6.095 | 5.825 | 5.833 | 4,808,158 | -0.32(-5.15%) |
Aug 10, 2010 | 6.219 | 6.262 | 6.022 | 6.150 | 5,181,853 | -0.15(-2.31%) |
Aug 09, 2010 | 6.450 | 6.510 | 6.210 | 6.296 | 3,216,803 | -0.06(-0.94%) |
Aug 06, 2010 | 6.356 | 6.643 | 6.210 | 6.356 | 8,050,818 | -0.02(-0.27%) |
Aug 05, 2010 | 6.082 | 6.561 | 6.039 | 6.373 | 9,263,363 | +0.33(+5.53%) |
Aug 04, 2010 | 6.245 | 6.279 | 6.013 | 6.039 | 863 | -0.18(-2.89%) |
Aug 03, 2010 | 6.947 | 7.170 | 6.202 | 6.219 | 583 | -1.52(-19.60%) |
Aug 02, 2010 | 7.572 | 7.829 | 7.546 | 7.735 | 5,548,686 | +0.37(+5.00%) |
Jul 30, 2010 | 7.367 | 7.718 | 7.212 | 7.367 | 4,657,359 | -0.15(-1.94%) |
Jul 29, 2010 | 7.589 | 7.709 | 7.110 | 7.512 | 6,026,288 | -0.09(-1.13%) |
Jul 28, 2010 | 7.598 | 7.949 | 7.521 | 7.598 | 7,800 | -0.28(-3.59%) |
Jul 27, 2010 | 8.198 | 8.223 | 7.829 | 7.881 | 175 | -0.15(-1.92%) |
Jul 26, 2010 | 7.786 | 8.138 | 7.709 | 8.035 | 5,410,501 | +0.25(+3.19%) |
Jul 23, 2010 | 7.546 | 7.923 | 7.367 | 7.786 | 8,002,807 | +0.18(+2.36%) |
Jul 22, 2010 | 7.195 | 7.658 | 7.195 | 7.606 | 1,984 | +0.57(+8.16%) |
Jul 21, 2010 | 7.255 | 7.358 | 7.024 | 7.033 | 6,076,720 | -0.13(-1.79%) |
Jul 20, 2010 | 6.493 | 7.178 | 6.227 | 7.161 | 2,334 | +0.65(+10.00%) |
Jul 19, 2010 | 6.416 | 6.579 | 6.129 | 6.510 | 5,611,725 | +0.12(+1.88%) |
Jul 16, 2010 | 6.390 | 7.187 | 6.339 | 6.390 | 7,782,874 | -0.88(-12.13%) |
Jul 15, 2010 | 7.427 | 7.709 | 7.041 | 7.272 | 4,067,362 | -0.09(-1.16%) |
Jul 14, 2010 | 7.281 | 7.581 | 7.264 | 7.358 | 6,300,797 | -0.09(-1.15%) |
Jul 13, 2010 | 7.444 | 7.495 | 7.144 | 7.444 | 14,732 | +0.49(+7.02%) |
Jul 12, 2010 | 6.973 | 7.178 | 6.793 | 6.955 | 3,532,831 | -0.07(-0.98%) |
Jul 09, 2010 | 7.024 | 7.110 | 6.647 | 7.024 | 4,510,609 | +0.23(+3.40%) |
Jul 08, 2010 | 6.793 | 6.818 | 6.536 | 6.793 | 5,503,528 | +0.30(+4.62%) |
Jul 07, 2010 | 5.842 | 6.519 | 5.808 | 6.493 | 6,856,182 | +0.67(+11.47%) |
Jul 06, 2010 | 5.825 | 6.253 | 5.773 | 5.825 | 6,877 | -0.03(-0.58%) |
Jul 02, 2010 | 5.859 | 6.116 | 5.671 | 5.859 | 6,925,484 | -0.13(-2.15%) |
Jul 01, 2010 | 6.245 | 6.347 | 5.576 | 5.988 | 16,090,537 | -0.21(-3.45%) |
Jun 30, 2010 | 6.202 | 6.630 | 6.150 | 6.202 | 12,489 | -0.17(-2.69%) |
Jun 29, 2010 | 6.818 | 6.913 | 6.287 | 6.373 | 6,946 | -1.21(-15.93%) |
Jun 25, 2010 | 7.581 | 7.589 | 7.247 | 7.581 | 7,585,971 | +0.20(+2.67%) |
Jun 24, 2010 | 7.384 | 7.632 | 6.964 | 7.384 | 1,395 | +0.36(+5.12%) |
Jun 23, 2010 | 7.409 | 7.444 | 6.925 | 7.024 | 9,893,002 | -0.32(-4.32%) |
Jun 22, 2010 | 7.341 | 7.863 | 7.315 | 7.341 | 3,979 | -0.39(-4.99%) |
Jun 21, 2010 | 8.309 | 8.395 | 7.607 | 7.726 | 5,743,467 | -0.35(-4.35%) |
Jun 18, 2010 | 8.078 | 8.198 | 7.872 | 8.078 | 6,167,279 | -0.01(-0.11%) |
Jun 17, 2010 | 8.086 | 8.549 | 7.838 | 8.086 | 7,019,549 | -0.33(-3.87%) |
Jun 16, 2010 | 8.506 | 8.634 | 8.352 | 8.412 | 7,917,012 | -0.35(-4.01%) |
Jun 15, 2010 | 8.763 | 8.797 | 8.000 | 8.763 | 7,967 | +0.86(+10.83%) |
Jun 14, 2010 | 7.915 | 8.112 | 7.718 | 7.906 | 7,385,444 | +0.27(+3.48%) |
Jun 11, 2010 | 7.564 | 7.786 | 7.461 | 7.641 | 5,650,877 | -0.05(-0.67%) |
Jun 10, 2010 | 7.692 | 7.709 | 7.204 | 7.692 | 7,594 | +0.72(+10.32%) |
Jun 09, 2010 | 7.161 | 7.495 | 6.810 | 6.973 | 8,075,325 | -0.07(-0.97%) |
Jun 08, 2010 | 7.341 | 7.367 | 6.561 | 7.041 | 5,756 | -0.07(-0.96%) |
Jun 07, 2010 | 7.898 | 7.992 | 7.058 | 7.110 | 9,445,743 | -0.75(-9.59%) |
Jun 04, 2010 | 7.863 | 8.472 | 7.812 | 7.863 | 6,923,798 | -0.89(-10.18%) |
Jun 03, 2010 | 8.754 | 8.823 | 8.275 | 8.754 | 6,045,824 | +0.49(+5.91%) |
Jun 02, 2010 | 8.266 | 8.266 | 7.778 | 8.266 | 7,399,323 | +0.23(+2.88%) |