Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.448 | 5.604 | 5.396 | 5.465 | 17,257 | +0.03(+0.48%) |
Aug 30, 2010 | 5.716 | 5.716 | 5.405 | 5.439 | 3,731,405 | -0.29(-5.12%) |
Aug 27, 2010 | 5.733 | 5.742 | 5.284 | 5.733 | 6,009,409 | +0.37(+6.92%) |
Aug 26, 2010 | 5.655 | 5.655 | 5.327 | 5.362 | 7,417 | -0.09(-1.58%) |
Aug 25, 2010 | 5.422 | 5.483 | 5.215 | 5.448 | 14,831 | -0.01(-0.16%) |
Aug 24, 2010 | 5.604 | 5.655 | 5.422 | 5.457 | 15,118 | -0.24(-4.24%) |
Aug 23, 2010 | 6.104 | 6.104 | 5.681 | 5.698 | 3,961,897 | -0.25(-4.21%) |
Aug 20, 2010 | 5.785 | 5.983 | 5.768 | 5.949 | 3,928,825 | +0.20(+3.45%) |
Aug 19, 2010 | 5.983 | 6.096 | 5.742 | 5.750 | 13,604 | -0.34(-5.63%) |
Aug 18, 2010 | 6.111 | 6.249 | 5.938 | 6.093 | 52,926 | +0.03(+0.43%) |
Aug 17, 2010 | 5.843 | 6.240 | 5.740 | 6.068 | 8,116 | +0.35(+6.03%) |
Aug 16, 2010 | 5.653 | 5.783 | 5.558 | 5.722 | 3,515,089 | +0.12(+2.16%) |
Aug 13, 2010 | 5.602 | 5.895 | 5.602 | 5.602 | 4,506,990 | -0.09(-1.67%) |
Aug 12, 2010 | 5.800 | 5.981 | 5.679 | 5.696 | 4,780,489 | -0.18(-3.08%) |
Aug 11, 2010 | 6.042 | 6.141 | 5.869 | 5.878 | 4,771,864 | -0.32(-5.15%) |
Aug 10, 2010 | 6.266 | 6.309 | 6.068 | 6.197 | 5,142,738 | -0.15(-2.31%) |
Aug 09, 2010 | 6.499 | 6.560 | 6.257 | 6.344 | 3,192,521 | -0.06(-0.94%) |
Aug 06, 2010 | 6.404 | 6.693 | 6.257 | 6.404 | 7,990,046 | -0.02(-0.27%) |
Aug 05, 2010 | 6.128 | 6.611 | 6.085 | 6.421 | 9,193,438 | +0.34(+5.53%) |
Aug 04, 2010 | 6.292 | 6.327 | 6.059 | 6.085 | 857 | -0.18(-2.89%) |
Aug 03, 2010 | 7.000 | 7.224 | 6.249 | 6.266 | 579 | -1.53(-19.60%) |
Aug 02, 2010 | 7.630 | 7.889 | 7.604 | 7.794 | 5,506,802 | +0.37(+5.00%) |
Jul 30, 2010 | 7.423 | 7.777 | 7.267 | 7.423 | 4,622,203 | -0.15(-1.94%) |
Jul 29, 2010 | 7.647 | 7.768 | 7.164 | 7.569 | 5,980,798 | -0.09(-1.13%) |
Jul 28, 2010 | 7.656 | 8.010 | 7.578 | 7.656 | 7,741 | -0.28(-3.59%) |
Jul 27, 2010 | 8.260 | 8.286 | 7.889 | 7.941 | 173 | -0.16(-1.92%) |
Jul 26, 2010 | 7.846 | 8.199 | 7.768 | 8.096 | 5,369,660 | +0.25(+3.19%) |
Jul 23, 2010 | 7.604 | 7.984 | 7.423 | 7.846 | 7,942,397 | +0.18(+2.36%) |
Jul 22, 2010 | 7.250 | 7.716 | 7.250 | 7.664 | 1,969 | +0.58(+8.16%) |
Jul 21, 2010 | 7.310 | 7.414 | 7.077 | 7.086 | 6,030,849 | -0.13(-1.79%) |
Jul 20, 2010 | 6.542 | 7.233 | 6.275 | 7.216 | 2,317 | +0.66(+10.00%) |
Jul 19, 2010 | 6.465 | 6.629 | 6.175 | 6.560 | 5,569,364 | +0.12(+1.88%) |
Jul 16, 2010 | 6.439 | 7.241 | 6.387 | 6.439 | 7,724,124 | -0.89(-12.13%) |
Jul 15, 2010 | 7.483 | 7.768 | 7.095 | 7.328 | 4,036,659 | -0.09(-1.16%) |
Jul 14, 2010 | 7.336 | 7.638 | 7.319 | 7.414 | 6,253,235 | -0.09(-1.15%) |
Jul 13, 2010 | 7.500 | 7.552 | 7.198 | 7.500 | 14,621 | +0.49(+7.02%) |
Jul 12, 2010 | 7.026 | 7.233 | 6.844 | 7.008 | 3,506,163 | -0.07(-0.98%) |
Jul 09, 2010 | 7.077 | 7.164 | 6.698 | 7.077 | 4,476,560 | +0.23(+3.40%) |
Jul 08, 2010 | 6.844 | 6.870 | 6.585 | 6.844 | 5,461,984 | +0.30(+4.62%) |
Jul 07, 2010 | 5.886 | 6.568 | 5.852 | 6.542 | 6,804,428 | +0.67(+11.47%) |
Jul 06, 2010 | 5.869 | 6.301 | 5.817 | 5.869 | 6,825 | -0.03(-0.58%) |
Jul 02, 2010 | 5.904 | 6.163 | 5.714 | 5.904 | 6,873,207 | -0.13(-2.15%) |
Jul 01, 2010 | 6.292 | 6.396 | 5.619 | 6.033 | 15,969,077 | -0.22(-3.45%) |
Jun 30, 2010 | 6.249 | 6.680 | 6.197 | 6.249 | 12,394 | -0.17(-2.69%) |
Jun 29, 2010 | 6.870 | 6.965 | 6.335 | 6.421 | 6,893 | -1.22(-15.93%) |
Jun 25, 2010 | 7.638 | 7.647 | 7.302 | 7.638 | 7,528,708 | +0.20(+2.67%) |
Jun 24, 2010 | 7.440 | 7.690 | 7.017 | 7.440 | 1,384 | +0.36(+5.12%) |
Jun 23, 2010 | 7.466 | 7.500 | 6.978 | 7.077 | 9,818,325 | -0.32(-4.32%) |
Jun 22, 2010 | 7.397 | 7.923 | 7.371 | 7.397 | 3,949 | -0.39(-4.99%) |
Jun 21, 2010 | 8.372 | 8.458 | 7.665 | 7.785 | 5,700,112 | -0.35(-4.35%) |
Jun 18, 2010 | 8.139 | 8.260 | 7.932 | 8.139 | 6,120,725 | -0.01(-0.11%) |
Jun 17, 2010 | 8.148 | 8.614 | 7.897 | 8.148 | 6,966,561 | -0.33(-3.87%) |
Jun 16, 2010 | 8.571 | 8.700 | 8.415 | 8.476 | 7,857,250 | -0.35(-4.01%) |
Jun 15, 2010 | 8.829 | 8.864 | 8.061 | 8.829 | 7,907 | +0.86(+10.83%) |
Jun 14, 2010 | 7.975 | 8.174 | 7.777 | 7.966 | 7,329,694 | +0.27(+3.48%) |
Jun 11, 2010 | 7.621 | 7.846 | 7.518 | 7.699 | 5,608,221 | -0.05(-0.67%) |
Jun 10, 2010 | 7.751 | 7.768 | 7.259 | 7.751 | 7,536 | +0.73(+10.32%) |
Jun 09, 2010 | 7.216 | 7.552 | 6.862 | 7.026 | 8,014,368 | -0.07(-0.97%) |
Jun 08, 2010 | 7.397 | 7.423 | 6.611 | 7.095 | 5,713 | -0.07(-0.96%) |
Jun 07, 2010 | 7.958 | 8.053 | 7.112 | 7.164 | 9,374,442 | -0.76(-9.59%) |
Jun 04, 2010 | 7.923 | 8.536 | 7.871 | 7.923 | 6,871,534 | -0.90(-10.18%) |
Jun 03, 2010 | 8.821 | 8.890 | 8.338 | 8.821 | 6,000,186 | +0.49(+5.91%) |
Jun 02, 2010 | 8.329 | 8.329 | 7.837 | 8.329 | 7,343,469 | +0.23(+2.88%) |