Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.603 | 5.669 | 5.537 | 5.617 | 112,324 | +0.02(+0.35%) |
Aug 30, 2010 | 5.709 | 5.742 | 5.554 | 5.597 | 13,062,150 | -0.16(-2.75%) |
Aug 27, 2010 | 5.729 | 5.803 | 5.636 | 5.755 | 15,552,035 | +0.19(+3.44%) |
Aug 26, 2010 | 5.564 | 5.702 | 5.551 | 5.564 | 1,213 | -0.07(-1.29%) |
Aug 25, 2010 | 5.491 | 5.663 | 5.458 | 5.636 | 6,880,558 | +0.08(+1.42%) |
Aug 24, 2010 | 5.425 | 5.650 | 5.399 | 5.557 | 990 | +0.01(+0.24%) |
Aug 23, 2010 | 5.696 | 5.715 | 5.505 | 5.544 | 6,539,446 | -0.11(-1.87%) |
Aug 20, 2010 | 5.564 | 5.709 | 5.518 | 5.650 | 6,763,792 | +0.03(+0.47%) |
Aug 19, 2010 | 5.669 | 5.722 | 5.577 | 5.623 | 990 | -0.08(-1.39%) |
Aug 18, 2010 | 5.702 | 5.834 | 5.603 | 5.702 | 7,061,956 | -0.01(-0.12%) |
Aug 17, 2010 | 5.683 | 5.768 | 5.640 | 5.709 | 5,990,394 | +0.06(+1.05%) |
Aug 16, 2010 | 5.630 | 5.715 | 5.597 | 5.650 | 6,824,042 | -0.05(-0.81%) |
Aug 13, 2010 | 5.696 | 5.768 | 5.669 | 5.696 | 4,092,481 | -0.03(-0.58%) |
Aug 12, 2010 | 5.729 | 5.808 | 5.650 | 5.729 | 10,474,848 | -0.13(-2.25%) |
Aug 11, 2010 | 5.953 | 6.052 | 5.834 | 5.861 | 9,386,230 | -0.40(-6.32%) |
Aug 10, 2010 | 6.256 | 6.296 | 6.128 | 6.256 | 303 | -0.07(-1.04%) |
Aug 09, 2010 | 6.184 | 6.322 | 6.091 | 6.322 | 9,165,788 | +0.20(+3.23%) |
Aug 06, 2010 | 6.124 | 6.184 | 5.973 | 6.124 | 14,141,486 | -0.07(-1.06%) |
Aug 05, 2010 | 5.979 | 6.296 | 5.953 | 6.190 | 11,723,581 | +0.15(+2.51%) |
Aug 04, 2010 | 5.946 | 6.058 | 5.926 | 6.039 | 7,842,505 | +0.15(+2.46%) |
Aug 03, 2010 | 5.999 | 6.045 | 5.847 | 5.893 | 12,354,755 | -0.18(-2.93%) |
Aug 02, 2010 | 6.157 | 6.197 | 6.039 | 6.071 | 13,275,570 | +0.05(+0.77%) |
Jul 30, 2010 | 6.038 | 6.098 | 5.478 | 6.025 | 12,162,015 | +0.11(+1.78%) |
Jul 29, 2010 | 5.999 | 6.025 | 5.630 | 5.920 | 606 | +0.44(+7.93%) |
Jul 28, 2010 | 5.485 | 5.511 | 5.406 | 5.485 | 593 | +0.00(+0.00%) |
Jul 27, 2010 | 5.485 | 5.564 | 5.445 | 5.485 | 791 | -0.04(-0.72%) |
Jul 26, 2010 | 5.399 | 5.524 | 5.346 | 5.524 | 7,848,134 | +0.13(+2.44%) |
Jul 23, 2010 | 5.274 | 5.439 | 5.261 | 5.392 | 8,186,516 | +0.10(+1.87%) |
Jul 22, 2010 | 5.122 | 5.320 | 5.122 | 5.294 | 4,533,179 | +0.26(+5.10%) |
Jul 21, 2010 | 5.195 | 5.208 | 5.023 | 5.036 | 7,826,547 | -0.16(-3.05%) |
Jul 20, 2010 | 5.195 | 5.261 | 4.944 | 5.195 | 11,657,161 | +0.22(+4.51%) |
Jul 19, 2010 | 4.845 | 4.985 | 4.832 | 4.971 | 8,371,136 | +0.15(+3.01%) |
Jul 16, 2010 | 4.826 | 5.129 | 4.819 | 4.826 | 10,332,734 | -0.34(-6.51%) |
Jul 15, 2010 | 5.182 | 5.221 | 5.050 | 5.162 | 4,824,350 | -0.01(-0.25%) |
Jul 14, 2010 | 5.168 | 5.201 | 5.083 | 5.175 | 6,676,132 | -0.03(-0.63%) |
Jul 13, 2010 | 5.129 | 5.208 | 5.043 | 5.208 | 14,799,104 | +0.18(+3.61%) |
Jul 12, 2010 | 5.050 | 5.142 | 4.990 | 5.027 | 5,142,691 | -0.06(-1.23%) |
Jul 09, 2010 | 5.089 | 5.109 | 4.997 | 5.089 | 5,283,348 | +0.06(+1.18%) |
Jul 08, 2010 | 4.938 | 5.056 | 4.865 | 5.030 | 11,718,102 | +0.21(+4.38%) |
Jul 07, 2010 | 4.707 | 4.845 | 4.654 | 4.819 | 7,810,571 | +0.14(+2.96%) |
Jul 06, 2010 | 4.621 | 4.773 | 4.608 | 4.681 | 500 | +0.11(+2.45%) |
Jul 02, 2010 | 4.568 | 4.746 | 4.522 | 4.568 | 7,047,267 | -0.05(-1.00%) |
Jul 01, 2010 | 4.740 | 4.746 | 4.582 | 4.615 | 16,687,351 | -0.09(-1.82%) |
Jun 30, 2010 | 4.793 | 4.872 | 4.681 | 4.700 | 9,151 | -0.09(-1.93%) |
Jun 29, 2010 | 4.845 | 4.905 | 4.740 | 4.793 | 11,229,219 | -0.29(-5.71%) |
Jun 25, 2010 | 5.083 | 5.307 | 5.083 | 5.083 | 25,142,972 | -0.16(-3.14%) |
Jun 24, 2010 | 5.399 | 5.465 | 5.241 | 5.247 | 7,770,257 | -0.19(-3.52%) |
Jun 23, 2010 | 5.379 | 5.485 | 5.327 | 5.439 | 7,680,978 | +0.06(+1.10%) |
Jun 22, 2010 | 5.465 | 5.531 | 5.379 | 5.379 | 8,235,783 | -0.10(-1.81%) |
Jun 21, 2010 | 5.557 | 5.656 | 5.465 | 5.478 | 8,941,664 | -0.01(-0.12%) |
Jun 18, 2010 | 5.485 | 5.537 | 5.432 | 5.485 | 8,538,422 | +0.03(+0.60%) |
Jun 17, 2010 | 5.300 | 5.458 | 5.267 | 5.452 | 7,278,120 | +0.14(+2.61%) |
Jun 16, 2010 | 5.274 | 5.346 | 5.201 | 5.313 | 10,588,979 | -0.02(-0.37%) |
Jun 15, 2010 | 5.340 | 5.366 | 5.261 | 5.333 | 9,918,671 | +0.08(+1.51%) |
Jun 14, 2010 | 5.327 | 5.386 | 5.241 | 5.254 | 6,432,200 | -0.01(-0.13%) |
Jun 11, 2010 | 5.241 | 5.313 | 5.195 | 5.261 | 5,592,128 | -0.06(-1.12%) |
Jun 10, 2010 | 5.175 | 5.327 | 5.149 | 5.320 | 7,807,368 | +0.27(+5.35%) |
Jun 09, 2010 | 5.069 | 5.228 | 4.964 | 5.050 | 9,131,304 | +0.01(+0.26%) |
Jun 08, 2010 | 4.977 | 5.050 | 4.839 | 5.036 | 13,109,032 | +0.08(+1.60%) |
Jun 07, 2010 | 5.168 | 5.247 | 4.957 | 4.957 | 9,751,257 | -0.21(-4.08%) |
Jun 04, 2010 | 5.168 | 5.465 | 5.129 | 5.168 | 9,359,687 | -0.31(-5.66%) |
Jun 03, 2010 | 5.360 | 5.597 | 5.313 | 5.478 | 12,144,370 | +0.13(+2.34%) |
Jun 02, 2010 | 5.267 | 5.472 | 5.241 | 5.353 | 17,141 | +0.13(+2.53%) |