Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.325 | 5.542 | 5.282 | 5.334 | 3,798 | -0.07(-1.29%) |
Aug 30, 2010 | 5.707 | 5.777 | 5.403 | 5.403 | 1,010,133 | -0.36(-6.18%) |
Aug 27, 2010 | 5.759 | 5.794 | 5.177 | 5.759 | 1,946,288 | +0.18(+3.27%) |
Aug 26, 2010 | 5.577 | 5.725 | 5.229 | 5.577 | 1,613 | +0.11(+2.07%) |
Aug 25, 2010 | 5.377 | 5.499 | 5.212 | 5.464 | 1,483 | +0.06(+1.13%) |
Aug 24, 2010 | 5.377 | 5.507 | 5.229 | 5.403 | 6,028 | -0.11(-2.05%) |
Aug 23, 2010 | 5.820 | 5.959 | 5.499 | 5.516 | 1,472,782 | -0.26(-4.51%) |
Aug 20, 2010 | 5.820 | 5.829 | 5.177 | 5.777 | 3,132,677 | -0.14(-2.35%) |
Aug 19, 2010 | 6.437 | 6.611 | 5.881 | 5.916 | 5,181 | -0.57(-8.84%) |
Aug 18, 2010 | 6.402 | 6.506 | 6.280 | 6.489 | 23,370 | +0.10(+1.49%) |
Aug 17, 2010 | 6.141 | 6.506 | 6.089 | 6.393 | 3,577 | +0.37(+6.20%) |
Aug 16, 2010 | 5.898 | 6.124 | 5.820 | 6.020 | 1,253,499 | +0.14(+2.36%) |
Aug 13, 2010 | 5.881 | 6.081 | 5.864 | 5.881 | 972,832 | -0.20(-3.29%) |
Aug 12, 2010 | 5.968 | 6.254 | 5.950 | 6.081 | 1,217,282 | -0.06(-0.99%) |
Aug 11, 2010 | 6.359 | 6.359 | 6.072 | 6.141 | 1,636,969 | -0.42(-6.36%) |
Aug 10, 2010 | 6.819 | 6.828 | 6.480 | 6.558 | 1,151 | -0.36(-5.27%) |
Aug 09, 2010 | 7.036 | 7.036 | 6.819 | 6.923 | 648,470 | -0.02(-0.25%) |
Aug 06, 2010 | 6.941 | 7.054 | 6.706 | 6.941 | 1,309,290 | -0.17(-2.44%) |
Aug 05, 2010 | 7.132 | 7.427 | 6.993 | 7.114 | 1,137,919 | -0.11(-1.56%) |
Aug 04, 2010 | 7.714 | 7.714 | 6.723 | 7.227 | 3,767,538 | -0.10(-1.30%) |
Aug 03, 2010 | 7.688 | 7.766 | 7.288 | 7.323 | 1,151 | -0.39(-5.07%) |
Aug 02, 2010 | 7.297 | 7.757 | 7.271 | 7.714 | 1,389,709 | +0.44(+6.09%) |
Jul 30, 2010 | 7.271 | 7.297 | 6.802 | 7.271 | 1,142,044 | +0.16(+2.20%) |
Jul 29, 2010 | 7.332 | 7.410 | 6.941 | 7.114 | 1,062,236 | -0.10(-1.33%) |
Jul 28, 2010 | 7.210 | 7.497 | 6.993 | 7.210 | 2,407 | +0.05(+0.73%) |
Jul 27, 2010 | 7.514 | 7.583 | 7.080 | 7.158 | 1,738,719 | -0.29(-3.85%) |
Jul 26, 2010 | 7.080 | 7.462 | 7.045 | 7.444 | 1,328,237 | +0.40(+5.67%) |
Jul 23, 2010 | 6.602 | 7.054 | 6.437 | 7.045 | 1,886,656 | +0.38(+5.74%) |
Jul 22, 2010 | 6.463 | 6.706 | 6.385 | 6.663 | 1,844,133 | +0.32(+5.07%) |
Jul 21, 2010 | 6.411 | 6.515 | 6.168 | 6.341 | 1,425,612 | +0.02(+0.27%) |
Jul 20, 2010 | 5.942 | 6.350 | 5.864 | 6.324 | 982,966 | +0.28(+4.60%) |
Jul 19, 2010 | 6.063 | 6.129 | 5.837 | 6.046 | 1,240,018 | +0.00(+0.00%) |
Jul 16, 2010 | 6.046 | 6.298 | 6.020 | 6.046 | 1,245,036 | -0.30(-4.79%) |
Jul 15, 2010 | 6.602 | 6.602 | 6.141 | 6.350 | 1,033,071 | -0.26(-3.94%) |
Jul 14, 2010 | 6.454 | 6.750 | 6.341 | 6.611 | 1,308,745 | +0.10(+1.47%) |
Jul 13, 2010 | 6.515 | 6.602 | 6.176 | 6.515 | 5,883 | +0.44(+7.33%) |
Jul 12, 2010 | 6.463 | 6.550 | 5.698 | 6.070 | 2,175,040 | -0.44(-6.70%) |
Jul 09, 2010 | 6.506 | 6.515 | 6.185 | 6.506 | 687,683 | +0.23(+3.60%) |
Jul 08, 2010 | 6.280 | 6.289 | 5.933 | 6.280 | 1,787 | +0.27(+4.48%) |
Jul 07, 2010 | 5.620 | 6.081 | 5.551 | 6.011 | 1,819,202 | +0.44(+7.96%) |
Jul 06, 2010 | 5.568 | 5.968 | 5.455 | 5.568 | 3,008 | -0.05(-0.93%) |
Jul 02, 2010 | 5.620 | 6.020 | 5.516 | 5.620 | 1,436,292 | -0.29(-4.85%) |
Jul 01, 2010 | 6.194 | 6.261 | 5.559 | 5.907 | 2,661,755 | -0.27(-4.36%) |
Jun 30, 2010 | 6.176 | 6.715 | 6.107 | 6.176 | 4,719 | -0.21(-3.27%) |
Jun 29, 2010 | 6.689 | 6.862 | 6.263 | 6.385 | 1,948,665 | -0.96(-13.02%) |
Jun 25, 2010 | 7.340 | 7.384 | 6.697 | 7.340 | 9,343,330 | +0.39(+5.62%) |
Jun 24, 2010 | 6.671 | 7.080 | 6.506 | 6.949 | 1,608,896 | +0.11(+1.65%) |
Jun 23, 2010 | 7.001 | 7.062 | 6.515 | 6.836 | 1,193,886 | -0.14(-1.99%) |
Jun 22, 2010 | 7.427 | 7.453 | 6.810 | 6.975 | 2,599,238 | -0.30(-4.18%) |
Jun 21, 2010 | 7.358 | 7.679 | 7.071 | 7.279 | 1,979,153 | +0.13(+1.82%) |
Jun 18, 2010 | 7.149 | 7.288 | 6.828 | 7.149 | 1,113,342 | +0.14(+1.98%) |
Jun 17, 2010 | 7.175 | 7.375 | 6.836 | 7.010 | 1,324,755 | -0.15(-2.06%) |
Jun 16, 2010 | 6.836 | 7.332 | 6.671 | 7.158 | 1,461,168 | +0.26(+3.78%) |
Jun 15, 2010 | 6.697 | 6.967 | 6.593 | 6.897 | 1,657,393 | +0.30(+4.61%) |
Jun 14, 2010 | 6.480 | 6.975 | 6.393 | 6.593 | 1,570,412 | +0.22(+3.41%) |
Jun 11, 2010 | 5.803 | 6.402 | 5.777 | 6.376 | 1,337,481 | +0.43(+7.15%) |
Jun 10, 2010 | 5.968 | 6.202 | 5.690 | 5.950 | 980,181 | +0.35(+6.20%) |
Jun 09, 2010 | 5.646 | 5.959 | 5.525 | 5.603 | 1,366,151 | +0.05(+0.94%) |
Jun 08, 2010 | 5.499 | 5.620 | 5.221 | 5.551 | 2,427,293 | +0.12(+2.24%) |
Jun 07, 2010 | 5.864 | 6.020 | 5.394 | 5.429 | 1,975,378 | -0.45(-7.68%) |
Jun 04, 2010 | 5.881 | 6.411 | 5.785 | 5.881 | 1,397,757 | -0.63(-9.61%) |
Jun 03, 2010 | 6.324 | 6.593 | 6.263 | 6.506 | 1,609,585 | +0.36(+5.94%) |
Jun 02, 2010 | 6.037 | 6.185 | 5.751 | 6.141 | 1,303,844 | +0.28(+4.74%) |