Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.200 | 5.430 | 5.140 | 5.210 | 133,032 | -0.18(-3.34%) |
Aug 30, 2010 | 5.470 | 5.470 | 5.390 | 5.390 | 9,209,252 | -0.10(-1.82%) |
Aug 27, 2010 | 5.490 | 5.490 | 5.330 | 5.490 | 7,900,388 | +0.10(+1.86%) |
Aug 26, 2010 | 5.430 | 5.490 | 5.315 | 5.390 | 300 | -0.06(-1.10%) |
Aug 25, 2010 | 5.450 | 5.490 | 5.380 | 5.450 | 14,434,834 | -0.04(-0.73%) |
Aug 24, 2010 | 5.560 | 5.570 | 5.300 | 5.490 | 2,823 | -0.14(-2.49%) |
Aug 23, 2010 | 5.710 | 5.750 | 5.610 | 5.630 | 9,275,216 | -0.06(-1.05%) |
Aug 20, 2010 | 5.780 | 5.820 | 5.580 | 5.690 | 14,843,127 | -0.15(-2.57%) |
Aug 19, 2010 | 5.910 | 5.970 | 5.790 | 5.840 | 2,883 | -0.11(-1.85%) |
Aug 18, 2010 | 5.770 | 6.045 | 5.770 | 5.950 | 2,000 | +0.15(+2.59%) |
Aug 17, 2010 | 5.500 | 5.880 | 5.430 | 5.800 | 12,455 | +0.33(+6.03%) |
Aug 16, 2010 | 5.440 | 5.520 | 5.410 | 5.470 | 12,655,744 | -0.01(-0.18%) |
Aug 13, 2010 | 5.480 | 5.570 | 5.420 | 5.480 | 12,854,389 | -0.04(-0.72%) |
Aug 12, 2010 | 5.560 | 5.620 | 5.500 | 5.520 | 10,972,541 | -0.05(-0.90%) |
Aug 11, 2010 | 5.760 | 5.760 | 5.560 | 5.570 | 15,585,049 | -0.27(-4.62%) |
Aug 10, 2010 | 5.820 | 5.900 | 5.760 | 5.840 | 12,666,194 | -0.04(-0.68%) |
Aug 09, 2010 | 5.810 | 5.890 | 5.760 | 5.880 | 11,152,773 | +0.08(+1.38%) |
Aug 06, 2010 | 5.800 | 5.820 | 5.630 | 5.800 | 15,419,824 | +0.11(+1.93%) |
Aug 05, 2010 | 5.710 | 5.880 | 5.660 | 5.690 | 26,470,158 | -0.06(-1.04%) |
Aug 04, 2010 | 5.540 | 5.790 | 5.510 | 5.750 | 3,700 | +0.20(+3.60%) |
Aug 03, 2010 | 5.550 | 5.610 | 5.500 | 5.550 | 100 | +0.01(+0.18%) |
Aug 02, 2010 | 5.680 | 5.770 | 5.530 | 5.540 | 35,649,808 | -0.06(-1.07%) |
Jul 30, 2010 | 5.600 | 5.630 | 5.520 | 5.600 | 14,809,143 | +0.00(+0.00%) |
Jul 29, 2010 | 5.730 | 5.740 | 5.570 | 5.600 | 27,578,772 | -0.09(-1.58%) |
Jul 28, 2010 | 5.690 | 5.910 | 5.670 | 5.690 | 1,211 | -0.21(-3.56%) |
Jul 27, 2010 | 5.900 | 6.000 | 5.880 | 5.900 | 2,625 | -0.05(-0.84%) |
Jul 26, 2010 | 5.930 | 6.000 | 5.905 | 5.950 | 10,653,912 | +0.00(+0.00%) |
Jul 23, 2010 | 5.930 | 6.000 | 5.870 | 5.950 | 26,065,092 | +0.02(+0.34%) |
Jul 22, 2010 | 6.010 | 6.150 | 5.900 | 5.930 | 25,634,904 | -0.04(-0.67%) |
Jul 21, 2010 | 6.320 | 6.400 | 5.820 | 5.970 | 50,007,548 | -0.30(-4.78%) |
Jul 20, 2010 | 6.270 | 6.270 | 6.030 | 6.270 | 17,968,556 | +0.16(+2.62%) |
Jul 19, 2010 | 6.120 | 6.210 | 6.040 | 6.110 | 20,625,040 | +0.00(+0.00%) |
Jul 16, 2010 | 6.110 | 6.600 | 6.110 | 6.110 | 31,284,910 | -0.38(-5.86%) |
Jul 15, 2010 | 6.505 | 6.620 | 6.400 | 6.490 | 17,339,620 | -0.03(-0.46%) |
Jul 14, 2010 | 6.500 | 6.530 | 6.420 | 6.520 | 10,707,078 | +0.02(+0.31%) |
Jul 13, 2010 | 6.510 | 6.520 | 6.420 | 6.500 | 13,833,352 | +0.05(+0.78%) |
Jul 12, 2010 | 6.450 | 6.460 | 6.360 | 6.450 | 13,328,811 | -0.01(-0.15%) |
Jul 09, 2010 | 6.460 | 6.470 | 6.320 | 6.460 | 17,211,682 | +0.08(+1.25%) |
Jul 08, 2010 | 6.330 | 6.380 | 6.160 | 6.380 | 19,958,092 | +0.08(+1.27%) |
Jul 07, 2010 | 6.030 | 6.300 | 5.950 | 6.300 | 31,096,572 | +0.27(+4.48%) |
Jul 06, 2010 | 6.160 | 6.240 | 6.000 | 6.030 | 4,577 | -0.11(-1.79%) |
Jul 02, 2010 | 6.140 | 6.190 | 5.900 | 6.140 | 20,755,134 | +0.24(+4.07%) |
Jul 01, 2010 | 5.790 | 5.920 | 5.720 | 5.900 | 25,649,728 | +0.10(+1.72%) |
Jun 30, 2010 | 5.750 | 5.880 | 5.730 | 5.800 | 6,615 | +0.03(+0.52%) |
Jun 29, 2010 | 5.990 | 6.000 | 5.760 | 5.770 | 600 | -0.34(-5.56%) |
Jun 25, 2010 | 6.110 | 6.140 | 5.910 | 6.110 | 29,084,358 | +0.15(+2.52%) |
Jun 24, 2010 | 6.020 | 6.130 | 5.910 | 5.960 | 23,325,504 | -0.08(-1.32%) |
Jun 23, 2010 | 6.030 | 6.075 | 5.930 | 6.040 | 18,937,584 | +0.02(+0.33%) |
Jun 22, 2010 | 6.130 | 6.250 | 6.020 | 6.020 | 12,843,435 | -0.16(-2.59%) |
Jun 21, 2010 | 6.410 | 6.410 | 6.150 | 6.180 | 20,700,704 | -0.15(-2.37%) |
Jun 18, 2010 | 6.330 | 6.360 | 6.020 | 6.330 | 38,084,952 | +0.22(+3.60%) |
Jun 17, 2010 | 6.080 | 6.170 | 5.980 | 6.110 | 13,266,365 | +0.01(+0.16%) |
Jun 16, 2010 | 6.060 | 6.120 | 6.010 | 6.100 | 22,903,716 | -0.01(-0.16%) |
Jun 15, 2010 | 5.890 | 6.120 | 5.865 | 6.110 | 23,259,436 | +0.29(+4.98%) |
Jun 14, 2010 | 5.830 | 5.910 | 5.780 | 5.820 | 23,418,092 | +0.05(+0.87%) |
Jun 11, 2010 | 5.520 | 5.790 | 5.500 | 5.770 | 33,210,732 | +0.20(+3.59%) |
Jun 10, 2010 | 5.490 | 5.650 | 5.490 | 5.570 | 344 | +0.13(+2.39%) |
Jun 09, 2010 | 5.540 | 5.600 | 5.430 | 5.440 | 17,307,614 | -0.08(-1.45%) |
Jun 08, 2010 | 5.570 | 5.590 | 5.410 | 5.520 | 11,100 | -0.07(-1.25%) |
Jun 07, 2010 | 5.780 | 5.780 | 5.570 | 5.590 | 27,471,424 | -0.15(-2.61%) |
Jun 04, 2010 | 5.740 | 5.980 | 5.730 | 5.740 | 43,520,752 | -0.29(-4.81%) |
Jun 03, 2010 | 6.030 | 6.150 | 5.960 | 6.030 | 800 | -0.08(-1.31%) |
Jun 02, 2010 | 6.000 | 6.140 | 5.960 | 6.110 | 700 | +0.14(+2.35%) |