Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.869 | 6.004 | 5.737 | 5.869 | 3,165 | -0.06(-1.04%) |
Aug 30, 2010 | 6.126 | 6.201 | 5.922 | 5.931 | 318,736 | -0.26(-4.15%) |
Aug 27, 2010 | 5.823 | 6.216 | 5.689 | 6.188 | 673,399 | +0.34(+5.86%) |
Aug 26, 2010 | 6.044 | 6.117 | 5.810 | 5.845 | 441,880 | -0.12(-2.07%) |
Aug 25, 2010 | 5.750 | 6.017 | 5.639 | 5.969 | 754,331 | +0.09(+1.62%) |
Aug 24, 2010 | 5.891 | 6.009 | 5.732 | 5.874 | 723,505 | -0.29(-4.77%) |
Aug 23, 2010 | 6.404 | 6.469 | 6.159 | 6.168 | 249,348 | -0.13(-2.04%) |
Aug 20, 2010 | 6.243 | 6.307 | 6.096 | 6.296 | 355,444 | -0.02(-0.28%) |
Aug 19, 2010 | 6.526 | 6.615 | 6.230 | 6.314 | 594,316 | -0.33(-5.02%) |
Aug 18, 2010 | 6.528 | 6.752 | 6.454 | 6.648 | 329,923 | +0.08(+1.18%) |
Aug 17, 2010 | 6.431 | 6.710 | 6.402 | 6.570 | 500,456 | +0.31(+4.91%) |
Aug 16, 2010 | 6.157 | 6.329 | 6.082 | 6.263 | 205,197 | -0.01(-0.18%) |
Aug 13, 2010 | 6.274 | 6.396 | 6.258 | 6.274 | 219,441 | -0.05(-0.77%) |
Aug 12, 2010 | 6.029 | 6.380 | 6.011 | 6.323 | 486,614 | -0.11(-1.65%) |
Aug 11, 2010 | 6.665 | 6.681 | 6.387 | 6.429 | 701,488 | -0.66(-9.33%) |
Aug 10, 2010 | 7.112 | 7.223 | 6.940 | 7.090 | 523,345 | -0.23(-3.14%) |
Aug 09, 2010 | 7.320 | 7.359 | 7.187 | 7.320 | 294,110 | +0.16(+2.22%) |
Aug 06, 2010 | 7.161 | 7.205 | 6.884 | 7.161 | 573,330 | -0.07(-0.98%) |
Aug 05, 2010 | 7.152 | 7.274 | 7.090 | 7.232 | 323,552 | -0.08(-1.12%) |
Aug 04, 2010 | 7.220 | 7.324 | 7.114 | 7.313 | 777,338 | +0.21(+2.93%) |
Aug 03, 2010 | 7.178 | 7.238 | 7.008 | 7.105 | 377,882 | -0.18(-2.44%) |
Aug 02, 2010 | 7.240 | 7.305 | 7.068 | 7.284 | 1,429,783 | +0.45(+6.57%) |
Jul 30, 2010 | 6.835 | 6.911 | 6.466 | 6.835 | 588,546 | +0.05(+0.67%) |
Jul 29, 2010 | 7.075 | 7.101 | 6.570 | 6.789 | 471,850 | -0.12(-1.76%) |
Jul 28, 2010 | 7.061 | 7.130 | 6.818 | 6.911 | 751,423 | -0.19(-2.71%) |
Jul 27, 2010 | 7.439 | 7.455 | 7.046 | 7.103 | 904 | -0.14(-1.98%) |
Jul 26, 2010 | 6.988 | 7.254 | 6.880 | 7.247 | 830,063 | +0.34(+5.00%) |
Jul 23, 2010 | 6.584 | 6.924 | 6.550 | 6.902 | 724,609 | +0.25(+3.76%) |
Jul 22, 2010 | 6.413 | 6.714 | 6.413 | 6.652 | 896,683 | +0.47(+7.62%) |
Jul 21, 2010 | 6.621 | 6.628 | 6.117 | 6.181 | 1,594,491 | -0.26(-3.99%) |
Jul 20, 2010 | 5.900 | 6.471 | 5.867 | 6.438 | 840,617 | +0.27(+4.34%) |
Jul 19, 2010 | 6.085 | 6.221 | 5.938 | 6.170 | 418,158 | +0.13(+2.20%) |
Jul 16, 2010 | 6.037 | 6.539 | 5.993 | 6.037 | 715,104 | -0.63(-9.45%) |
Jul 15, 2010 | 6.699 | 6.707 | 6.369 | 6.668 | 561,315 | -0.01(-0.10%) |
Jul 14, 2010 | 6.670 | 6.758 | 6.513 | 6.674 | 577,879 | -0.04(-0.53%) |
Jul 13, 2010 | 6.595 | 6.777 | 6.524 | 6.710 | 9,043 | +0.38(+6.05%) |
Jul 12, 2010 | 6.336 | 6.473 | 6.181 | 6.327 | 413,216 | -0.09(-1.45%) |
Jul 09, 2010 | 6.420 | 6.420 | 6.170 | 6.420 | 632,675 | +0.19(+3.09%) |
Jul 08, 2010 | 6.214 | 6.338 | 6.015 | 6.228 | 572,118 | +0.19(+3.15%) |
Jul 07, 2010 | 5.524 | 6.051 | 5.484 | 6.037 | 668,180 | +0.58(+10.71%) |
Jul 06, 2010 | 5.765 | 5.834 | 5.305 | 5.454 | 1,051,733 | -0.00(-0.04%) |
Jul 02, 2010 | 5.456 | 5.686 | 5.363 | 5.456 | 614,162 | -0.11(-2.06%) |
Jul 01, 2010 | 5.617 | 5.699 | 5.208 | 5.571 | 1,326,730 | -0.07(-1.18%) |
Jun 30, 2010 | 5.772 | 6.011 | 5.599 | 5.637 | 684,889 | -0.18(-3.12%) |
Jun 29, 2010 | 6.199 | 6.241 | 5.699 | 5.818 | 1,150,956 | -0.79(-12.01%) |
Jun 25, 2010 | 6.612 | 6.674 | 6.325 | 6.612 | 682,646 | +0.18(+2.82%) |
Jun 24, 2010 | 6.679 | 6.743 | 6.402 | 6.431 | 675,035 | -0.38(-5.58%) |
Jun 23, 2010 | 6.798 | 6.964 | 6.575 | 6.811 | 1,208,917 | -0.02(-0.24%) |
Jun 22, 2010 | 7.351 | 7.442 | 6.796 | 6.828 | 746,209 | -0.81(-10.59%) |
Jun 21, 2010 | 8.101 | 8.132 | 7.512 | 7.636 | 854,282 | -0.14(-1.85%) |
Jun 18, 2010 | 7.780 | 7.886 | 7.703 | 7.780 | 306,676 | -0.01(-0.14%) |
Jun 17, 2010 | 7.924 | 7.935 | 7.565 | 7.791 | 531,552 | -0.02(-0.26%) |
Jun 16, 2010 | 7.727 | 7.950 | 7.647 | 7.811 | 593,330 | -0.05(-0.67%) |
Jun 15, 2010 | 7.479 | 7.891 | 7.453 | 7.864 | 657,821 | +0.56(+7.63%) |
Jun 14, 2010 | 7.519 | 7.656 | 7.287 | 7.307 | 1,612,963 | +0.07(+1.01%) |
Jun 11, 2010 | 6.807 | 7.254 | 6.791 | 7.234 | 578,815 | +0.17(+2.47%) |
Jun 10, 2010 | 6.794 | 7.075 | 6.738 | 7.059 | 812,690 | +0.65(+10.07%) |
Jun 09, 2010 | 6.539 | 6.862 | 6.320 | 6.413 | 990,602 | +0.04(+0.59%) |
Jun 08, 2010 | 6.192 | 6.404 | 5.986 | 6.376 | 2,135,784 | +0.16(+2.63%) |
Jun 07, 2010 | 6.657 | 6.745 | 6.199 | 6.212 | 1,289,592 | -0.42(-6.27%) |
Jun 04, 2010 | 6.628 | 7.228 | 6.531 | 6.628 | 1,825,024 | -0.90(-11.90%) |
Jun 03, 2010 | 7.439 | 7.561 | 7.287 | 7.523 | 1,242,356 | +0.16(+2.19%) |
Jun 02, 2010 | 6.942 | 7.362 | 6.820 | 7.362 | 749,162 | +0.57(+8.37%) |