Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.449 | 5.604 | 5.397 | 5.466 | 17,254 | +0.03(+0.48%) |
Aug 30, 2010 | 5.717 | 5.717 | 5.406 | 5.440 | 3,730,892 | -0.29(-5.12%) |
Aug 27, 2010 | 5.734 | 5.742 | 5.285 | 5.734 | 6,008,582 | +0.37(+6.92%) |
Aug 26, 2010 | 5.656 | 5.656 | 5.328 | 5.362 | 7,416 | -0.09(-1.58%) |
Aug 25, 2010 | 5.423 | 5.483 | 5.216 | 5.449 | 14,829 | -0.01(-0.16%) |
Aug 24, 2010 | 5.604 | 5.656 | 5.423 | 5.457 | 15,115 | -0.24(-4.24%) |
Aug 23, 2010 | 6.105 | 6.105 | 5.682 | 5.699 | 3,961,352 | -0.25(-4.21%) |
Aug 20, 2010 | 5.786 | 5.984 | 5.768 | 5.950 | 3,928,284 | +0.20(+3.45%) |
Aug 19, 2010 | 5.984 | 6.096 | 5.742 | 5.751 | 13,602 | -0.34(-5.63%) |
Aug 18, 2010 | 6.112 | 6.250 | 5.939 | 6.094 | 52,919 | +0.03(+0.43%) |
Aug 17, 2010 | 5.844 | 6.241 | 5.740 | 6.068 | 8,114 | +0.35(+6.03%) |
Aug 16, 2010 | 5.654 | 5.784 | 5.559 | 5.723 | 3,514,605 | +0.12(+2.16%) |
Aug 13, 2010 | 5.602 | 5.896 | 5.602 | 5.602 | 4,506,370 | -0.09(-1.67%) |
Aug 12, 2010 | 5.801 | 5.982 | 5.680 | 5.697 | 4,779,831 | -0.18(-3.08%) |
Aug 11, 2010 | 6.043 | 6.142 | 5.870 | 5.879 | 4,771,207 | -0.32(-5.15%) |
Aug 10, 2010 | 6.267 | 6.310 | 6.068 | 6.198 | 5,142,030 | -0.15(-2.31%) |
Aug 09, 2010 | 6.500 | 6.560 | 6.258 | 6.345 | 3,192,082 | -0.06(-0.94%) |
Aug 06, 2010 | 6.405 | 6.694 | 6.258 | 6.405 | 7,988,947 | -0.02(-0.27%) |
Aug 05, 2010 | 6.129 | 6.612 | 6.086 | 6.422 | 9,192,174 | +0.34(+5.53%) |
Aug 04, 2010 | 6.293 | 6.327 | 6.060 | 6.086 | 857 | -0.18(-2.89%) |
Aug 03, 2010 | 7.001 | 7.225 | 6.250 | 6.267 | 579 | -1.53(-19.60%) |
Aug 02, 2010 | 7.631 | 7.890 | 7.605 | 7.795 | 5,506,044 | +0.37(+5.00%) |
Jul 30, 2010 | 7.424 | 7.778 | 7.268 | 7.424 | 4,621,567 | -0.15(-1.94%) |
Jul 29, 2010 | 7.648 | 7.769 | 7.165 | 7.570 | 5,979,976 | -0.09(-1.13%) |
Jul 28, 2010 | 7.657 | 8.011 | 7.579 | 7.657 | 7,740 | -0.28(-3.59%) |
Jul 27, 2010 | 8.261 | 8.287 | 7.890 | 7.942 | 173 | -0.16(-1.92%) |
Jul 26, 2010 | 7.847 | 8.201 | 7.769 | 8.097 | 5,368,921 | +0.25(+3.19%) |
Jul 23, 2010 | 7.605 | 7.985 | 7.424 | 7.847 | 7,941,305 | +0.18(+2.36%) |
Jul 22, 2010 | 7.251 | 7.717 | 7.251 | 7.665 | 1,969 | +0.58(+8.16%) |
Jul 21, 2010 | 7.311 | 7.415 | 7.078 | 7.087 | 6,030,020 | -0.13(-1.79%) |
Jul 20, 2010 | 6.543 | 7.234 | 6.276 | 7.216 | 2,316 | +0.66(+10.00%) |
Jul 19, 2010 | 6.465 | 6.630 | 6.176 | 6.560 | 5,568,598 | +0.12(+1.88%) |
Jul 16, 2010 | 6.440 | 7.242 | 6.388 | 6.440 | 7,723,062 | -0.89(-12.13%) |
Jul 15, 2010 | 7.484 | 7.769 | 7.096 | 7.329 | 4,036,104 | -0.09(-1.16%) |
Jul 14, 2010 | 7.337 | 7.639 | 7.320 | 7.415 | 6,252,375 | -0.09(-1.15%) |
Jul 13, 2010 | 7.501 | 7.553 | 7.199 | 7.501 | 14,619 | +0.49(+7.02%) |
Jul 12, 2010 | 7.027 | 7.234 | 6.845 | 7.009 | 3,505,681 | -0.07(-0.98%) |
Jul 09, 2010 | 7.078 | 7.165 | 6.699 | 7.078 | 4,475,945 | +0.23(+3.40%) |
Jul 08, 2010 | 6.845 | 6.871 | 6.586 | 6.845 | 5,461,233 | +0.30(+4.62%) |
Jul 07, 2010 | 5.887 | 6.569 | 5.853 | 6.543 | 6,803,492 | +0.67(+11.47%) |
Jul 06, 2010 | 5.870 | 6.301 | 5.818 | 5.870 | 6,824 | -0.03(-0.58%) |
Jul 02, 2010 | 5.904 | 6.163 | 5.715 | 5.904 | 6,872,261 | -0.13(-2.15%) |
Jul 01, 2010 | 6.293 | 6.396 | 5.620 | 6.034 | 15,966,880 | -0.22(-3.45%) |
Jun 30, 2010 | 6.250 | 6.681 | 6.198 | 6.250 | 12,393 | -0.17(-2.69%) |
Jun 29, 2010 | 6.871 | 6.966 | 6.336 | 6.422 | 6,892 | -1.22(-15.93%) |
Jun 25, 2010 | 7.639 | 7.648 | 7.303 | 7.639 | 7,527,672 | +0.20(+2.67%) |
Jun 24, 2010 | 7.441 | 7.691 | 7.018 | 7.441 | 1,384 | +0.36(+5.12%) |
Jun 23, 2010 | 7.467 | 7.501 | 6.979 | 7.078 | 9,816,974 | -0.32(-4.32%) |
Jun 22, 2010 | 7.398 | 7.924 | 7.372 | 7.398 | 3,949 | -0.39(-4.99%) |
Jun 21, 2010 | 8.373 | 8.460 | 7.666 | 7.786 | 5,699,328 | -0.35(-4.35%) |
Jun 18, 2010 | 8.140 | 8.261 | 7.933 | 8.140 | 6,119,883 | -0.01(-0.11%) |
Jun 17, 2010 | 8.149 | 8.615 | 7.898 | 8.149 | 6,965,603 | -0.33(-3.87%) |
Jun 16, 2010 | 8.572 | 8.701 | 8.416 | 8.477 | 7,856,170 | -0.35(-4.01%) |
Jun 15, 2010 | 8.831 | 8.865 | 8.062 | 8.831 | 7,906 | +0.86(+10.83%) |
Jun 14, 2010 | 7.976 | 8.175 | 7.778 | 7.968 | 7,328,686 | +0.27(+3.48%) |
Jun 11, 2010 | 7.622 | 7.847 | 7.519 | 7.700 | 5,607,450 | -0.05(-0.67%) |
Jun 10, 2010 | 7.752 | 7.769 | 7.260 | 7.752 | 7,535 | +0.73(+10.32%) |
Jun 09, 2010 | 7.216 | 7.553 | 6.862 | 7.027 | 8,013,266 | -0.07(-0.97%) |
Jun 08, 2010 | 7.398 | 7.424 | 6.612 | 7.096 | 5,712 | -0.07(-0.96%) |
Jun 07, 2010 | 7.959 | 8.054 | 7.113 | 7.165 | 9,373,152 | -0.76(-9.59%) |
Jun 04, 2010 | 7.924 | 8.537 | 7.873 | 7.924 | 6,870,589 | -0.90(-10.18%) |
Jun 03, 2010 | 8.822 | 8.891 | 8.339 | 8.822 | 5,999,361 | +0.49(+5.91%) |
Jun 02, 2010 | 8.330 | 8.330 | 7.838 | 8.330 | 7,342,459 | +0.23(+2.88%) |