Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.980 | 5.000 | 4.860 | 4.930 | 8,609,853 | -0.10(-1.99%) |
Aug 30, 2010 | 5.070 | 5.160 | 5.020 | 5.030 | 3,438,002 | -0.08(-1.57%) |
Aug 27, 2010 | 5.060 | 5.150 | 5.000 | 5.110 | 12,673,368 | +0.08(+1.59%) |
Aug 26, 2010 | 5.250 | 5.300 | 5.028 | 5.030 | 5,115,852 | -0.20(-3.82%) |
Aug 25, 2010 | 5.040 | 5.280 | 4.970 | 5.230 | 11,451,820 | +0.17(+3.36%) |
Aug 24, 2010 | 5.230 | 5.290 | 5.060 | 5.060 | 14,749,894 | -0.30(-5.60%) |
Aug 23, 2010 | 5.360 | 5.420 | 5.320 | 5.360 | 8,339,695 | +0.01(+0.19%) |
Aug 20, 2010 | 5.370 | 5.520 | 5.320 | 5.350 | 10,883,102 | -0.02(-0.37%) |
Aug 19, 2010 | 5.500 | 5.650 | 5.360 | 5.370 | 13,930,074 | -0.15(-2.72%) |
Aug 18, 2010 | 5.310 | 5.550 | 5.250 | 5.520 | 11,657,530 | +0.17(+3.18%) |
Aug 17, 2010 | 5.250 | 5.470 | 5.250 | 5.350 | 18,999,092 | +0.17(+3.28%) |
Aug 16, 2010 | 5.290 | 5.470 | 5.150 | 5.180 | 14,021,630 | -0.13(-2.45%) |
Aug 13, 2010 | 5.330 | 5.420 | 5.300 | 5.310 | 5,175,492 | -0.01(-0.19%) |
Aug 12, 2010 | 5.500 | 5.550 | 5.280 | 5.320 | 18,109,068 | -0.38(-6.67%) |
Aug 11, 2010 | 5.740 | 5.780 | 5.630 | 5.700 | 9,236,252 | -0.15(-2.56%) |
Aug 10, 2010 | 6.080 | 6.140 | 5.850 | 5.850 | 9,453,117 | -0.33(-5.34%) |
Aug 09, 2010 | 6.200 | 6.210 | 6.140 | 6.180 | 3,865,804 | +0.01(+0.16%) |
Aug 06, 2010 | 6.100 | 6.180 | 6.010 | 6.170 | 6,423,278 | +0.04(+0.65%) |
Aug 05, 2010 | 6.060 | 6.190 | 6.010 | 6.130 | 10,651,500 | +0.05(+0.82%) |
Aug 04, 2010 | 6.180 | 6.230 | 6.080 | 6.080 | 6,570,948 | -0.08(-1.30%) |
Aug 03, 2010 | 6.270 | 6.320 | 6.140 | 6.160 | 5,787,601 | -0.14(-2.22%) |
Aug 02, 2010 | 6.320 | 6.470 | 6.230 | 6.300 | 7,023,625 | +0.08(+1.29%) |
Jul 30, 2010 | 6.130 | 6.250 | 6.050 | 6.220 | 6,293,718 | +0.01(+0.16%) |
Jul 29, 2010 | 6.260 | 6.470 | 6.100 | 6.210 | 8,319,395 | +0.00(+0.00%) |
Jul 28, 2010 | 6.280 | 6.350 | 6.190 | 6.210 | 7,947,314 | -0.10(-1.58%) |
Jul 27, 2010 | 6.400 | 6.520 | 6.240 | 6.310 | 6,750,531 | -0.04(-0.63%) |
Jul 26, 2010 | 6.110 | 6.360 | 6.110 | 6.350 | 8,389,124 | +0.10(+1.60%) |
Jul 23, 2010 | 6.250 | 6.320 | 6.020 | 6.250 | 19,821,470 | -0.31(-4.73%) |
Jul 22, 2010 | 6.270 | 6.580 | 6.230 | 6.560 | 10,900,214 | +0.37(+5.98%) |
Jul 21, 2010 | 6.260 | 6.400 | 6.170 | 6.190 | 10,885,794 | -0.08(-1.28%) |
Jul 20, 2010 | 6.380 | 6.400 | 6.080 | 6.270 | 16,171,597 | -0.31(-4.71%) |
Jul 19, 2010 | 6.490 | 6.650 | 6.425 | 6.580 | 5,708,960 | +0.18(+2.81%) |
Jul 16, 2010 | 6.680 | 6.680 | 6.380 | 6.400 | 8,309,740 | -0.26(-3.90%) |
Jul 15, 2010 | 6.710 | 6.780 | 6.490 | 6.660 | 5,890,793 | -0.05(-0.75%) |
Jul 14, 2010 | 6.590 | 6.840 | 6.550 | 6.710 | 15,608,719 | +0.19(+2.91%) |
Jul 13, 2010 | 6.250 | 6.560 | 6.220 | 6.520 | 15,362,858 | +0.37(+6.02%) |
Jul 12, 2010 | 6.020 | 6.170 | 5.920 | 6.150 | 8,955,972 | +0.08(+1.32%) |
Jul 09, 2010 | 5.840 | 6.080 | 5.840 | 6.070 | 6,142,920 | +0.12(+2.02%) |
Jul 08, 2010 | 5.910 | 6.010 | 5.840 | 5.950 | 9,532,288 | +0.07(+1.19%) |
Jul 07, 2010 | 5.720 | 5.890 | 5.700 | 5.880 | 7,200,026 | +0.17(+2.98%) |
Jul 06, 2010 | 5.810 | 5.890 | 5.650 | 5.710 | 12,461,874 | +0.03(+0.53%) |
Jul 02, 2010 | 5.670 | 5.810 | 5.530 | 5.680 | 8,032,400 | -0.03(-0.53%) |
Jul 01, 2010 | 5.570 | 5.745 | 5.440 | 5.710 | 11,657,863 | +0.11(+1.96%) |
Jun 30, 2010 | 5.530 | 5.780 | 5.530 | 5.600 | 17,576,292 | +0.08(+1.45%) |
Jun 29, 2010 | 6.010 | 6.010 | 5.497 | 5.520 | 18,243,906 | -0.77(-12.24%) |
Jun 25, 2010 | 6.340 | 6.390 | 6.260 | 6.290 | 5,706,495 | +0.01(+0.16%) |
Jun 24, 2010 | 6.410 | 6.440 | 6.250 | 6.280 | 5,941,602 | -0.17(-2.64%) |
Jun 23, 2010 | 6.450 | 6.550 | 6.320 | 6.450 | 10,758,993 | +0.11(+1.74%) |
Jun 22, 2010 | 6.600 | 6.710 | 6.290 | 6.340 | 12,106,873 | -0.27(-4.08%) |
Jun 21, 2010 | 6.820 | 6.850 | 6.530 | 6.610 | 7,780,108 | -0.11(-1.64%) |
Jun 18, 2010 | 6.670 | 6.730 | 6.560 | 6.720 | 8,349,575 | +0.04(+0.60%) |
Jun 17, 2010 | 6.750 | 6.760 | 6.620 | 6.680 | 5,096,082 | -0.05(-0.74%) |
Jun 16, 2010 | 6.820 | 6.850 | 6.620 | 6.730 | 7,360,378 | -0.18(-2.60%) |
Jun 15, 2010 | 6.680 | 6.930 | 6.660 | 6.910 | 5,534,656 | +0.28(+4.22%) |
Jun 14, 2010 | 6.780 | 6.880 | 6.630 | 6.630 | 4,426,639 | -0.04(-0.60%) |
Jun 11, 2010 | 6.480 | 6.750 | 6.470 | 6.670 | 6,076,709 | +0.06(+0.91%) |
Jun 10, 2010 | 6.600 | 6.730 | 6.500 | 6.610 | 5,987,660 | +0.14(+2.16%) |
Jun 09, 2010 | 6.370 | 6.710 | 6.360 | 6.470 | 13,609,909 | +0.15(+2.37%) |
Jun 08, 2010 | 6.180 | 6.400 | 6.010 | 6.320 | 15,875,508 | +0.17(+2.76%) |
Jun 07, 2010 | 6.400 | 6.480 | 6.140 | 6.150 | 5,753,774 | -0.23(-3.61%) |
Jun 04, 2010 | 6.550 | 6.683 | 6.330 | 6.380 | 10,899,617 | -0.42(-6.18%) |
Jun 03, 2010 | 6.490 | 6.810 | 6.480 | 6.800 | 9,946,415 | +0.27(+4.13%) |
Jun 02, 2010 | 6.310 | 6.540 | 6.300 | 6.530 | 7,877,933 | +0.18(+2.83%) |