Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.308 | 6.729 | 6.268 | 6.663 | 592,779 | +0.30(+4.66%) |
Aug 30, 2010 | 6.564 | 6.671 | 6.366 | 6.366 | 251,844 | -0.25(-3.80%) |
Aug 27, 2010 | 6.605 | 6.687 | 6.407 | 6.617 | 525,534 | -0.02(-0.31%) |
Aug 26, 2010 | 6.613 | 6.910 | 6.606 | 6.638 | 1,029,156 | +0.08(+1.26%) |
Aug 25, 2010 | 6.259 | 6.588 | 6.044 | 6.555 | 1,182,983 | +0.37(+6.00%) |
Aug 24, 2010 | 6.456 | 6.506 | 6.176 | 6.184 | 2,122,031 | -0.43(-6.48%) |
Aug 23, 2010 | 7.141 | 7.157 | 6.597 | 6.613 | 1,125,446 | -0.37(-5.32%) |
Aug 20, 2010 | 6.861 | 7.017 | 6.852 | 6.985 | 836,086 | -0.02(-0.35%) |
Aug 19, 2010 | 7.174 | 7.372 | 6.992 | 7.009 | 1,628,239 | -0.16(-2.19%) |
Aug 18, 2010 | 7.034 | 7.166 | 6.910 | 7.166 | 1,081,889 | +0.07(+1.05%) |
Aug 17, 2010 | 7.001 | 7.182 | 6.687 | 7.091 | 2,262,701 | +0.21(+2.99%) |
Aug 16, 2010 | 6.489 | 6.926 | 6.292 | 6.885 | 1,020,003 | +0.44(+6.78%) |
Aug 13, 2010 | 6.226 | 6.481 | 6.184 | 6.448 | 774,393 | +0.14(+2.22%) |
Aug 12, 2010 | 6.168 | 6.893 | 6.044 | 6.308 | 2,423,381 | +0.08(+1.32%) |
Aug 11, 2010 | 5.937 | 6.259 | 5.855 | 6.226 | 1,727,804 | +0.35(+5.89%) |
Aug 10, 2010 | 5.822 | 5.920 | 5.632 | 5.879 | 197,506 | -0.05(-0.83%) |
Aug 09, 2010 | 5.772 | 5.937 | 5.690 | 5.929 | 651,163 | +0.17(+3.01%) |
Aug 06, 2010 | 5.780 | 5.863 | 5.690 | 5.756 | 563,099 | -0.12(-1.97%) |
Aug 05, 2010 | 5.780 | 5.888 | 5.747 | 5.871 | 701,628 | +0.09(+1.57%) |
Aug 04, 2010 | 5.747 | 5.805 | 5.640 | 5.780 | 386,439 | +0.09(+1.59%) |
Aug 03, 2010 | 5.599 | 5.772 | 5.492 | 5.690 | 1,206,371 | +0.20(+3.60%) |
Aug 02, 2010 | 5.310 | 5.615 | 5.170 | 5.492 | 6,429,199 | +0.30(+5.71%) |
Jul 30, 2010 | 5.178 | 5.236 | 5.170 | 5.195 | 481,253 | -0.02(-0.47%) |
Jul 29, 2010 | 5.269 | 5.269 | 5.170 | 5.220 | 1,430,571 | +0.03(+0.64%) |
Jul 28, 2010 | 5.220 | 5.244 | 5.137 | 5.187 | 331,447 | -0.08(-1.56%) |
Jul 27, 2010 | 5.220 | 5.319 | 5.220 | 5.269 | 695,798 | +0.01(+0.16%) |
Jul 26, 2010 | 5.195 | 5.277 | 5.154 | 5.261 | 363,743 | +0.07(+1.27%) |
Jul 23, 2010 | 5.228 | 5.228 | 5.137 | 5.195 | 147,221 | +0.00(+0.00%) |
Jul 22, 2010 | 5.236 | 5.236 | 5.154 | 5.195 | 517,777 | +0.02(+0.48%) |
Jul 21, 2010 | 5.080 | 5.269 | 5.055 | 5.170 | 1,289,561 | +0.08(+1.62%) |
Jul 20, 2010 | 5.170 | 5.170 | 4.997 | 5.088 | 736,597 | -0.05(-0.96%) |
Jul 19, 2010 | 5.046 | 5.137 | 5.046 | 5.137 | 256,912 | +0.12(+2.30%) |
Jul 16, 2010 | 5.022 | 5.170 | 4.972 | 5.022 | 132,127 | -0.07(-1.30%) |
Jul 15, 2010 | 5.030 | 5.195 | 4.947 | 5.088 | 1,911,438 | -0.05(-0.96%) |
Jul 14, 2010 | 5.195 | 5.195 | 5.121 | 5.137 | 205,151 | -0.02(-0.32%) |
Jul 13, 2010 | 5.154 | 5.211 | 5.079 | 5.154 | 144,286 | +0.03(+0.64%) |
Jul 12, 2010 | 5.277 | 5.277 | 5.088 | 5.121 | 119,785 | -0.13(-2.51%) |
Jul 09, 2010 | 5.005 | 5.277 | 4.997 | 5.253 | 110,767 | +0.22(+4.43%) |
Jul 08, 2010 | 5.013 | 5.030 | 4.873 | 5.030 | 27,968 | +0.09(+1.84%) |
Jul 07, 2010 | 4.791 | 4.939 | 4.741 | 4.939 | 33,621 | +0.20(+4.17%) |
Jul 06, 2010 | 4.865 | 4.890 | 4.663 | 4.741 | 66,193 | +0.02(+0.52%) |
Jul 02, 2010 | 4.626 | 4.758 | 4.626 | 4.717 | 84,891 | +0.04(+0.88%) |
Jul 01, 2010 | 4.741 | 4.758 | 4.568 | 4.675 | 172,133 | -0.02(-0.53%) |
Jun 30, 2010 | 4.791 | 4.890 | 4.692 | 4.700 | 148,200 | -0.07(-1.38%) |
Jun 29, 2010 | 4.865 | 4.865 | 4.717 | 4.766 | 72,255 | -0.34(-6.62%) |
Jun 25, 2010 | 5.063 | 5.220 | 5.046 | 5.104 | 139,511 | +0.03(+0.65%) |
Jun 24, 2010 | 5.145 | 5.170 | 5.005 | 5.071 | 126,223 | -0.07(-1.28%) |
Jun 23, 2010 | 5.261 | 5.261 | 5.112 | 5.137 | 761,349 | -0.08(-1.58%) |
Jun 22, 2010 | 5.112 | 5.244 | 5.112 | 5.220 | 115,859 | +0.14(+2.76%) |
Jun 21, 2010 | 5.112 | 5.112 | 5.055 | 5.079 | 52,545 | +0.01(+0.16%) |
Jun 18, 2010 | 5.055 | 5.079 | 5.013 | 5.071 | 76,871 | +0.07(+1.32%) |
Jun 17, 2010 | 5.112 | 5.112 | 4.956 | 5.005 | 87,539 | -0.05(-0.98%) |
Jun 16, 2010 | 5.071 | 5.088 | 4.931 | 5.055 | 84,794 | -0.02(-0.33%) |
Jun 15, 2010 | 4.906 | 5.088 | 4.865 | 5.071 | 285,344 | +0.13(+2.67%) |
Jun 14, 2010 | 4.898 | 5.038 | 4.898 | 4.939 | 68,545 | +0.04(+0.84%) |
Jun 11, 2010 | 4.816 | 4.923 | 4.758 | 4.898 | 47,242 | +0.04(+0.85%) |
Jun 10, 2010 | 4.824 | 4.857 | 4.684 | 4.857 | 125,858 | +0.16(+3.33%) |
Jun 09, 2010 | 4.618 | 4.750 | 4.609 | 4.700 | 134,029 | +0.16(+3.64%) |
Jun 08, 2010 | 4.461 | 4.552 | 4.387 | 4.535 | 79,818 | +0.03(+0.73%) |
Jun 07, 2010 | 4.494 | 4.568 | 4.412 | 4.502 | 89,747 | +0.02(+0.37%) |
Jun 04, 2010 | 4.675 | 4.692 | 4.486 | 4.486 | 103,364 | -0.30(-6.21%) |
Jun 03, 2010 | 4.733 | 4.807 | 4.585 | 4.783 | 79,598 | +0.10(+2.11%) |
Jun 02, 2010 | 4.667 | 4.700 | 4.560 | 4.684 | 80,786 | +0.13(+2.90%) |