Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.388 | 5.532 | 5.364 | 5.520 | 1,268,145 | +0.12(+2.23%) |
Aug 30, 2010 | 5.514 | 5.545 | 5.400 | 5.400 | 872,897 | -0.11(-2.07%) |
Aug 27, 2010 | 5.490 | 5.520 | 5.412 | 5.514 | 948,256 | +0.10(+1.89%) |
Aug 26, 2010 | 5.472 | 5.490 | 5.412 | 5.412 | 514,861 | -0.04(-0.66%) |
Aug 25, 2010 | 5.466 | 5.484 | 5.418 | 5.448 | 847,479 | -0.07(-1.20%) |
Aug 24, 2010 | 5.502 | 5.538 | 5.466 | 5.514 | 1,655,458 | -0.04(-0.65%) |
Aug 23, 2010 | 5.569 | 5.587 | 5.532 | 5.551 | 984,844 | +0.00(+0.00%) |
Aug 20, 2010 | 5.490 | 5.557 | 5.466 | 5.551 | 1,123,163 | +0.06(+1.10%) |
Aug 19, 2010 | 5.557 | 5.563 | 5.424 | 5.490 | 1,198,695 | -0.09(-1.62%) |
Aug 18, 2010 | 5.581 | 5.635 | 5.569 | 5.581 | 692,287 | -0.03(-0.54%) |
Aug 17, 2010 | 5.605 | 5.647 | 5.575 | 5.611 | 1,257,132 | +0.01(+0.21%) |
Aug 16, 2010 | 5.563 | 5.611 | 5.514 | 5.599 | 1,467,308 | +0.01(+0.11%) |
Aug 13, 2010 | 5.520 | 5.635 | 5.508 | 5.593 | 1,531,214 | +0.10(+1.75%) |
Aug 12, 2010 | 5.520 | 5.551 | 5.448 | 5.496 | 1,674,234 | -0.03(-0.54%) |
Aug 11, 2010 | 5.653 | 5.773 | 5.520 | 5.526 | 3,461,687 | -0.19(-3.26%) |
Aug 10, 2010 | 5.953 | 5.990 | 5.713 | 5.713 | 2,897,080 | -0.29(-4.81%) |
Aug 09, 2010 | 6.014 | 6.134 | 5.875 | 6.002 | 5,820,282 | -0.01(-0.20%) |
Aug 06, 2010 | 6.224 | 6.248 | 5.990 | 6.014 | 4,660,907 | -0.03(-0.50%) |
Aug 05, 2010 | 6.435 | 6.603 | 5.857 | 6.044 | 9,006,950 | -1.44(-19.21%) |
Aug 04, 2010 | 7.631 | 7.631 | 7.463 | 7.481 | 727,620 | -0.11(-1.50%) |
Aug 03, 2010 | 7.571 | 7.625 | 7.565 | 7.595 | 777,200 | +0.00(+0.00%) |
Aug 02, 2010 | 7.571 | 7.613 | 7.505 | 7.595 | 2,028,433 | +0.10(+1.36%) |
Jul 30, 2010 | 7.445 | 7.511 | 7.445 | 7.493 | 779,608 | +0.01(+0.16%) |
Jul 29, 2010 | 7.565 | 7.577 | 7.403 | 7.481 | 660,300 | -0.05(-0.72%) |
Jul 28, 2010 | 7.547 | 7.571 | 7.499 | 7.535 | 533,125 | -0.04(-0.48%) |
Jul 27, 2010 | 7.643 | 7.703 | 7.553 | 7.571 | 927,166 | -0.02(-0.32%) |
Jul 26, 2010 | 7.529 | 7.601 | 7.475 | 7.595 | 786,018 | +0.10(+1.28%) |
Jul 23, 2010 | 7.463 | 7.535 | 7.439 | 7.499 | 844,735 | +0.01(+0.16%) |
Jul 22, 2010 | 7.409 | 7.535 | 7.385 | 7.487 | 1,057,780 | +0.13(+1.72%) |
Jul 21, 2010 | 7.541 | 7.541 | 7.343 | 7.361 | 805,422 | -0.16(-2.08%) |
Jul 20, 2010 | 7.421 | 7.517 | 7.391 | 7.517 | 1,249,100 | +0.03(+0.40%) |
Jul 19, 2010 | 7.469 | 7.565 | 7.463 | 7.487 | 1,100,524 | +0.03(+0.40%) |
Jul 16, 2010 | 7.631 | 7.709 | 7.451 | 7.457 | 811,534 | -0.20(-2.67%) |
Jul 15, 2010 | 7.685 | 7.739 | 7.589 | 7.661 | 583,579 | -0.01(-0.16%) |
Jul 14, 2010 | 7.757 | 7.757 | 7.655 | 7.673 | 709,049 | -0.07(-0.93%) |
Jul 13, 2010 | 7.697 | 7.745 | 7.637 | 7.745 | 1,344,910 | +0.13(+1.74%) |
Jul 12, 2010 | 7.637 | 7.721 | 7.613 | 7.613 | 549,827 | -0.05(-0.63%) |
Jul 09, 2010 | 7.655 | 7.703 | 7.589 | 7.661 | 869,027 | +0.02(+0.24%) |
Jul 08, 2010 | 7.721 | 7.745 | 7.595 | 7.643 | 816,657 | -0.01(-0.08%) |
Jul 07, 2010 | 7.529 | 7.661 | 7.523 | 7.649 | 755,151 | +0.12(+1.60%) |
Jul 06, 2010 | 7.637 | 7.649 | 7.493 | 7.529 | 536,312 | -0.02(-0.24%) |
Jul 02, 2010 | 7.661 | 7.661 | 7.517 | 7.547 | 527,007 | -0.07(-0.95%) |
Jul 01, 2010 | 7.445 | 7.625 | 7.343 | 7.619 | 2,306,713 | +0.16(+2.10%) |
Jun 30, 2010 | 7.529 | 7.619 | 7.451 | 7.463 | 831,194 | -0.09(-1.19%) |
Jun 29, 2010 | 7.661 | 7.661 | 7.517 | 7.553 | 1,036,477 | -0.11(-1.49%) |
Jun 25, 2010 | 7.613 | 7.745 | 7.595 | 7.667 | 1,888,855 | +0.05(+0.71%) |
Jun 24, 2010 | 7.625 | 7.697 | 7.607 | 7.613 | 688,495 | -0.06(-0.78%) |
Jun 23, 2010 | 7.800 | 7.830 | 7.658 | 7.673 | 1,113,167 | -0.13(-1.62%) |
Jun 22, 2010 | 7.902 | 7.920 | 7.800 | 7.800 | 1,028,685 | -0.09(-1.14%) |
Jun 21, 2010 | 7.890 | 7.926 | 7.848 | 7.890 | 931,527 | +0.07(+0.92%) |
Jun 18, 2010 | 7.788 | 7.830 | 7.709 | 7.818 | 1,409,522 | +0.04(+0.54%) |
Jun 17, 2010 | 7.818 | 7.830 | 7.733 | 7.776 | 584,954 | -0.01(-0.08%) |
Jun 16, 2010 | 7.727 | 7.830 | 7.703 | 7.782 | 642,376 | +0.02(+0.23%) |
Jun 15, 2010 | 7.721 | 7.776 | 7.685 | 7.764 | 469,086 | +0.05(+0.62%) |
Jun 14, 2010 | 7.745 | 7.782 | 7.709 | 7.715 | 797,164 | +0.00(+0.00%) |
Jun 11, 2010 | 7.613 | 7.715 | 7.583 | 7.715 | 636,744 | +0.05(+0.71%) |
Jun 10, 2010 | 7.655 | 7.685 | 7.577 | 7.661 | 783,048 | +0.06(+0.79%) |
Jun 09, 2010 | 7.625 | 7.691 | 7.583 | 7.601 | 595,256 | +0.00(+0.00%) |
Jun 08, 2010 | 7.631 | 7.685 | 7.475 | 7.601 | 1,232,620 | -0.04(-0.47%) |
Jun 07, 2010 | 7.733 | 7.812 | 7.625 | 7.637 | 873,786 | -0.06(-0.78%) |
Jun 04, 2010 | 7.824 | 7.857 | 7.691 | 7.697 | 653,328 | -0.22(-2.81%) |
Jun 03, 2010 | 7.938 | 7.950 | 7.872 | 7.920 | 592,314 | -0.01(-0.08%) |
Jun 02, 2010 | 7.812 | 7.926 | 7.800 | 7.926 | 1,181,453 | +0.13(+1.62%) |