Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.165 | 7.283 | 7.115 | 7.245 | 920,620 | +0.08(+1.12%) |
Aug 30, 2010 | 7.131 | 7.365 | 7.131 | 7.165 | 462,655 | +0.04(+0.49%) |
Aug 27, 2010 | 6.923 | 7.169 | 6.832 | 7.129 | 455,918 | +0.31(+4.52%) |
Aug 26, 2010 | 6.883 | 6.970 | 6.789 | 6.821 | 293,784 | -0.04(-0.65%) |
Aug 25, 2010 | 6.667 | 6.875 | 6.593 | 6.866 | 254,996 | +0.16(+2.43%) |
Aug 24, 2010 | 6.599 | 6.837 | 6.387 | 6.703 | 644,000 | -0.00(-0.05%) |
Aug 23, 2010 | 7.277 | 7.290 | 6.678 | 6.707 | 1,048,490 | -0.53(-7.38%) |
Aug 20, 2010 | 7.072 | 7.263 | 6.935 | 7.241 | 501,110 | +0.11(+1.55%) |
Aug 19, 2010 | 7.257 | 7.299 | 6.977 | 7.130 | 1,128,012 | -0.18(-2.44%) |
Aug 18, 2010 | 7.333 | 7.375 | 7.242 | 7.308 | 693,083 | -0.01(-0.20%) |
Aug 17, 2010 | 7.352 | 7.443 | 7.247 | 7.323 | 707,913 | +0.04(+0.52%) |
Aug 16, 2010 | 7.168 | 7.335 | 7.009 | 7.285 | 1,044,410 | +0.09(+1.25%) |
Aug 13, 2010 | 6.893 | 7.201 | 6.841 | 7.195 | 875,639 | +0.29(+4.21%) |
Aug 12, 2010 | 6.748 | 6.974 | 6.701 | 6.905 | 484,289 | +0.08(+1.15%) |
Aug 11, 2010 | 6.884 | 7.007 | 6.783 | 6.826 | 1,000,019 | -0.22(-3.15%) |
Aug 10, 2010 | 6.875 | 7.237 | 6.746 | 7.048 | 1,247,356 | +0.08(+1.11%) |
Aug 09, 2010 | 6.708 | 7.054 | 6.708 | 6.971 | 684,834 | +0.34(+5.14%) |
Aug 06, 2010 | 6.646 | 6.796 | 6.593 | 6.630 | 631,560 | -0.17(-2.45%) |
Aug 05, 2010 | 6.526 | 6.929 | 6.433 | 6.797 | 832,849 | +0.55(+8.73%) |
Aug 04, 2010 | 5.992 | 6.296 | 5.957 | 6.251 | 547,591 | +0.27(+4.57%) |
Aug 03, 2010 | 6.003 | 6.046 | 5.762 | 5.978 | 742,388 | -0.04(-0.70%) |
Aug 02, 2010 | 6.117 | 6.117 | 5.876 | 6.020 | 708,224 | -0.11(-1.82%) |
Jul 30, 2010 | 6.053 | 6.223 | 6.041 | 6.132 | 459,053 | -0.04(-0.73%) |
Jul 29, 2010 | 6.229 | 6.272 | 6.145 | 6.177 | 484,301 | +0.00(+0.00%) |
Jul 28, 2010 | 6.230 | 6.290 | 6.118 | 6.177 | 783,399 | -0.05(-0.87%) |
Jul 27, 2010 | 6.098 | 6.296 | 5.951 | 6.231 | 748,791 | +0.21(+3.43%) |
Jul 26, 2010 | 5.810 | 6.052 | 5.736 | 6.024 | 606,668 | +0.21(+3.68%) |
Jul 23, 2010 | 5.702 | 5.858 | 5.596 | 5.810 | 601,966 | +0.05(+0.94%) |
Jul 22, 2010 | 5.464 | 5.786 | 5.382 | 5.756 | 743,155 | +0.37(+6.95%) |
Jul 21, 2010 | 5.467 | 5.498 | 5.339 | 5.382 | 812,760 | -0.05(-0.88%) |
Jul 20, 2010 | 5.245 | 5.433 | 5.190 | 5.429 | 224,023 | +0.09(+1.63%) |
Jul 19, 2010 | 5.321 | 5.374 | 5.223 | 5.342 | 492,994 | +0.03(+0.63%) |
Jul 16, 2010 | 5.474 | 5.544 | 5.230 | 5.309 | 534,095 | -0.23(-4.23%) |
Jul 15, 2010 | 5.507 | 5.598 | 5.458 | 5.544 | 314,963 | -0.04(-0.74%) |
Jul 14, 2010 | 5.600 | 5.694 | 5.475 | 5.585 | 758,385 | -0.07(-1.29%) |
Jul 13, 2010 | 5.264 | 5.721 | 5.217 | 5.658 | 774,005 | +0.46(+8.92%) |
Jul 12, 2010 | 5.231 | 5.293 | 5.160 | 5.195 | 815,851 | -0.08(-1.43%) |
Jul 09, 2010 | 5.339 | 5.339 | 5.159 | 5.270 | 340,855 | -0.05(-1.03%) |
Jul 08, 2010 | 5.374 | 5.484 | 5.307 | 5.325 | 1,130,847 | +0.11(+2.14%) |
Jul 07, 2010 | 4.934 | 5.216 | 4.927 | 5.214 | 430,882 | +0.32(+6.51%) |
Jul 06, 2010 | 4.992 | 5.046 | 4.885 | 4.895 | 519,209 | +0.03(+0.57%) |
Jul 02, 2010 | 5.019 | 5.019 | 4.771 | 4.867 | 333,495 | -0.11(-2.13%) |
Jul 01, 2010 | 4.973 | 5.010 | 4.856 | 4.973 | 897,796 | +0.02(+0.44%) |
Jun 30, 2010 | 5.087 | 5.153 | 4.923 | 4.952 | 241,455 | -0.12(-2.36%) |
Jun 29, 2010 | 5.198 | 5.198 | 5.037 | 5.071 | 456,619 | -0.28(-5.23%) |
Jun 25, 2010 | 4.953 | 5.370 | 4.891 | 5.351 | 2,237,526 | +0.43(+8.76%) |
Jun 24, 2010 | 4.888 | 4.991 | 4.780 | 4.920 | 734,617 | -0.01(-0.13%) |
Jun 23, 2010 | 4.815 | 4.947 | 4.787 | 4.927 | 129,638 | +0.12(+2.45%) |
Jun 22, 2010 | 5.033 | 5.037 | 4.782 | 4.809 | 300,277 | -0.18(-3.54%) |
Jun 21, 2010 | 5.147 | 5.205 | 4.953 | 4.985 | 282,156 | -0.06(-1.21%) |
Jun 18, 2010 | 4.959 | 5.160 | 4.840 | 5.046 | 695,729 | +0.13(+2.60%) |
Jun 17, 2010 | 4.795 | 4.965 | 4.688 | 4.918 | 455,596 | +0.15(+3.05%) |
Jun 16, 2010 | 4.678 | 4.823 | 4.585 | 4.773 | 232,951 | +0.02(+0.51%) |
Jun 15, 2010 | 4.565 | 4.782 | 4.500 | 4.748 | 233,629 | +0.24(+5.22%) |
Jun 14, 2010 | 4.632 | 4.765 | 4.483 | 4.513 | 267,347 | -0.05(-1.20%) |
Jun 11, 2010 | 4.234 | 4.604 | 4.233 | 4.568 | 341,588 | +0.25(+5.88%) |
Jun 10, 2010 | 4.151 | 4.319 | 4.142 | 4.314 | 433,306 | +0.27(+6.65%) |
Jun 09, 2010 | 4.110 | 4.153 | 3.997 | 4.045 | 355,196 | -0.00(-0.07%) |
Jun 08, 2010 | 4.059 | 4.122 | 3.907 | 4.048 | 759,875 | +0.00(+0.02%) |
Jun 07, 2010 | 4.101 | 4.145 | 3.961 | 4.047 | 456,585 | -0.02(-0.39%) |
Jun 04, 2010 | 4.364 | 4.452 | 3.996 | 4.063 | 486,613 | -0.46(-10.26%) |
Jun 03, 2010 | 4.543 | 4.620 | 4.372 | 4.527 | 324,334 | -0.04(-0.87%) |
Jun 02, 2010 | 4.498 | 4.596 | 4.350 | 4.567 | 773,683 | +0.11(+2.42%) |