Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.505 | 6.552 | 6.394 | 6.459 | 10,208,804 | -0.11(-1.61%) |
Aug 30, 2010 | 6.620 | 6.687 | 6.565 | 6.565 | 1,172,464 | -0.12(-1.73%) |
Aug 27, 2010 | 6.727 | 6.727 | 6.524 | 6.680 | 2,278,541 | +0.17(+2.60%) |
Aug 26, 2010 | 6.523 | 6.566 | 6.438 | 6.511 | 4,204,888 | -0.03(-0.45%) |
Aug 25, 2010 | 6.601 | 6.641 | 6.422 | 6.540 | 7,185,262 | -0.13(-1.93%) |
Aug 24, 2010 | 6.547 | 6.809 | 6.547 | 6.669 | 3,875,530 | -0.02(-0.29%) |
Aug 23, 2010 | 6.766 | 6.779 | 6.527 | 6.688 | 5,639,068 | -0.12(-1.74%) |
Aug 20, 2010 | 6.658 | 6.851 | 6.601 | 6.807 | 8,581,749 | +0.15(+2.27%) |
Aug 19, 2010 | 6.415 | 6.747 | 6.225 | 6.656 | 23,737,034 | +0.72(+12.16%) |
Aug 18, 2010 | 6.035 | 6.053 | 5.913 | 5.934 | 7,549,138 | -0.11(-1.78%) |
Aug 17, 2010 | 6.253 | 6.290 | 6.027 | 6.041 | 5,255,637 | -0.14(-2.21%) |
Aug 16, 2010 | 6.058 | 6.228 | 6.038 | 6.178 | 2,582,852 | +0.12(+1.99%) |
Aug 13, 2010 | 6.062 | 6.089 | 5.971 | 6.058 | 2,448,436 | +0.01(+0.22%) |
Aug 12, 2010 | 6.062 | 6.114 | 6.014 | 6.045 | 4,155,883 | -0.09(-1.43%) |
Aug 11, 2010 | 6.113 | 6.212 | 6.093 | 6.132 | 4,867,662 | -0.13(-2.00%) |
Aug 10, 2010 | 6.332 | 6.409 | 6.233 | 6.258 | 3,807,335 | -0.18(-2.80%) |
Aug 09, 2010 | 6.393 | 6.461 | 6.365 | 6.438 | 4,448,175 | +0.11(+1.77%) |
Aug 06, 2010 | 6.406 | 6.508 | 6.279 | 6.326 | 6,192,921 | -0.16(-2.41%) |
Aug 05, 2010 | 6.404 | 6.516 | 6.404 | 6.482 | 2,885,170 | -0.00(-0.05%) |
Aug 04, 2010 | 6.445 | 6.503 | 6.386 | 6.485 | 3,000,137 | +0.04(+0.66%) |
Aug 03, 2010 | 6.293 | 6.487 | 6.280 | 6.443 | 3,744,915 | +0.12(+1.96%) |
Aug 02, 2010 | 6.259 | 6.324 | 6.188 | 6.319 | 6,928,024 | +0.09(+1.49%) |
Jul 30, 2010 | 5.962 | 6.524 | 5.916 | 6.227 | 4,881,790 | +0.20(+3.23%) |
Jul 29, 2010 | 6.110 | 6.137 | 5.947 | 6.032 | 1,869,954 | -0.01(-0.16%) |
Jul 28, 2010 | 5.945 | 6.053 | 5.944 | 6.041 | 2,891,831 | +0.08(+1.42%) |
Jul 27, 2010 | 6.410 | 6.410 | 5.954 | 5.957 | 8,427,509 | -0.31(-4.98%) |
Jul 26, 2010 | 6.084 | 6.373 | 5.941 | 6.269 | 10,233,377 | +0.28(+4.73%) |
Jul 23, 2010 | 5.916 | 6.007 | 5.859 | 5.986 | 4,561,493 | +0.04(+0.60%) |
Jul 22, 2010 | 5.653 | 5.971 | 5.627 | 5.950 | 10,450,258 | +0.38(+6.74%) |
Jul 21, 2010 | 5.633 | 5.650 | 5.523 | 5.575 | 2,454,944 | -0.03(-0.46%) |
Jul 20, 2010 | 5.422 | 5.632 | 5.393 | 5.601 | 5,127,385 | +0.15(+2.74%) |
Jul 19, 2010 | 5.389 | 5.459 | 5.339 | 5.451 | 1,982,313 | +0.09(+1.61%) |
Jul 16, 2010 | 5.485 | 5.485 | 5.357 | 5.365 | 4,977,800 | -0.12(-2.19%) |
Jul 15, 2010 | 5.394 | 5.497 | 5.383 | 5.485 | 4,162,809 | +0.06(+1.05%) |
Jul 14, 2010 | 5.524 | 5.568 | 5.380 | 5.428 | 9,369,154 | -0.15(-2.65%) |
Jul 13, 2010 | 5.528 | 5.601 | 5.446 | 5.576 | 3,927,124 | +0.10(+1.90%) |
Jul 12, 2010 | 5.419 | 5.517 | 5.395 | 5.472 | 2,879,905 | +0.03(+0.48%) |
Jul 09, 2010 | 5.523 | 5.524 | 5.310 | 5.446 | 5,164,924 | -0.06(-1.00%) |
Jul 08, 2010 | 5.454 | 5.518 | 5.433 | 5.502 | 3,533,982 | +0.06(+1.08%) |
Jul 07, 2010 | 5.378 | 5.451 | 5.331 | 5.443 | 2,634,366 | +0.07(+1.24%) |
Jul 06, 2010 | 5.378 | 5.542 | 5.349 | 5.376 | 6,008,135 | +0.10(+1.82%) |
Jul 02, 2010 | 5.376 | 5.428 | 5.271 | 5.281 | 3,166,132 | -0.07(-1.34%) |
Jul 01, 2010 | 5.199 | 5.372 | 5.155 | 5.352 | 11,819,780 | +0.20(+3.82%) |
Jun 30, 2010 | 5.004 | 5.215 | 4.955 | 5.155 | 5,700,257 | +0.18(+3.56%) |
Jun 29, 2010 | 5.069 | 5.133 | 4.941 | 4.978 | 5,893,242 | -0.11(-2.14%) |
Jun 25, 2010 | 5.107 | 5.107 | 5.040 | 5.087 | 2,814,342 | -0.00(-0.06%) |
Jun 24, 2010 | 5.136 | 5.212 | 5.085 | 5.090 | 3,875,813 | -0.08(-1.60%) |
Jun 23, 2010 | 5.227 | 5.282 | 5.131 | 5.173 | 3,802,962 | +0.05(+0.89%) |
Jun 22, 2010 | 5.357 | 5.357 | 5.094 | 5.128 | 11,238,542 | -0.29(-5.37%) |
Jun 21, 2010 | 5.056 | 5.438 | 5.055 | 5.419 | 13,429,064 | +0.48(+9.82%) |
Jun 18, 2010 | 4.918 | 4.970 | 4.897 | 4.934 | 7,614,301 | +0.02(+0.36%) |
Jun 17, 2010 | 5.063 | 5.100 | 4.907 | 4.916 | 10,692,100 | -0.09(-1.82%) |
Jun 16, 2010 | 5.053 | 5.085 | 4.988 | 5.007 | 2,998,513 | -0.03(-0.65%) |
Jun 15, 2010 | 5.035 | 5.100 | 4.970 | 5.040 | 5,891,661 | +0.00(+0.10%) |
Jun 14, 2010 | 5.124 | 5.199 | 5.017 | 5.035 | 3,691,568 | +0.09(+1.81%) |
Jun 11, 2010 | 4.775 | 4.967 | 4.775 | 4.946 | 4,538,563 | +0.08(+1.71%) |
Jun 10, 2010 | 4.877 | 4.877 | 4.679 | 4.863 | 8,536,817 | +0.04(+0.77%) |
Jun 09, 2010 | 4.931 | 4.970 | 4.796 | 4.825 | 3,685,344 | -0.11(-2.21%) |
Jun 08, 2010 | 4.950 | 4.972 | 4.902 | 4.934 | 6,100,768 | -0.00(-0.10%) |
Jun 07, 2010 | 5.123 | 5.196 | 4.924 | 4.939 | 3,322,734 | -0.14(-2.81%) |
Jun 04, 2010 | 5.149 | 5.217 | 5.069 | 5.082 | 3,337,121 | -0.13(-2.46%) |
Jun 03, 2010 | 5.069 | 5.246 | 5.068 | 5.211 | 6,145,578 | +0.14(+2.72%) |
Jun 02, 2010 | 4.941 | 5.072 | 4.941 | 5.072 | 3,211,353 | +0.14(+2.94%) |