Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.102 | 5.210 | 5.026 | 5.110 | 41,065 | -0.01(-0.16%) |
Aug 30, 2010 | 5.344 | 5.344 | 5.068 | 5.118 | 3,410,495 | -0.26(-4.82%) |
Aug 27, 2010 | 5.168 | 5.394 | 5.097 | 5.378 | 2,499,726 | +0.16(+3.04%) |
Aug 26, 2010 | 5.219 | 5.277 | 5.060 | 5.219 | 17,306 | +0.06(+1.13%) |
Aug 25, 2010 | 4.826 | 5.185 | 4.809 | 5.160 | 12,920 | +0.26(+5.29%) |
Aug 24, 2010 | 4.892 | 5.035 | 4.742 | 4.901 | 15,521 | -0.16(-3.14%) |
Aug 23, 2010 | 5.219 | 5.294 | 5.051 | 5.060 | 3,676,016 | -0.12(-2.26%) |
Aug 20, 2010 | 5.286 | 5.319 | 5.018 | 5.177 | 6,727,367 | -0.16(-2.98%) |
Aug 19, 2010 | 5.553 | 5.645 | 5.319 | 5.336 | 10,690 | -0.28(-4.92%) |
Aug 18, 2010 | 5.470 | 5.662 | 5.394 | 5.612 | 65,795 | +0.12(+2.13%) |
Aug 17, 2010 | 5.470 | 5.562 | 5.394 | 5.495 | 12,604 | +0.17(+3.14%) |
Aug 16, 2010 | 5.235 | 5.403 | 5.235 | 5.327 | 1,505,609 | +0.01(+0.16%) |
Aug 13, 2010 | 5.319 | 5.436 | 5.277 | 5.319 | 1,452,781 | -0.01(-0.16%) |
Aug 12, 2010 | 5.302 | 5.495 | 5.194 | 5.327 | 2,308,942 | -0.13(-2.30%) |
Aug 11, 2010 | 5.637 | 5.654 | 5.436 | 5.453 | 12,550 | -0.35(-6.05%) |
Aug 10, 2010 | 5.879 | 5.913 | 5.729 | 5.804 | 2,624 | -0.20(-3.34%) |
Aug 09, 2010 | 5.930 | 6.055 | 5.845 | 6.005 | 2,093,539 | +0.11(+1.84%) |
Aug 06, 2010 | 5.896 | 5.904 | 5.662 | 5.896 | 2,125,311 | +0.00(+0.00%) |
Aug 05, 2010 | 5.896 | 5.971 | 5.762 | 5.896 | 2,592,599 | -0.08(-1.26%) |
Aug 04, 2010 | 5.963 | 6.147 | 5.913 | 5.971 | 4,968 | +0.03(+0.56%) |
Aug 03, 2010 | 6.088 | 6.105 | 5.804 | 5.938 | 6,221 | -0.22(-3.53%) |
Aug 02, 2010 | 6.022 | 6.205 | 5.913 | 6.155 | 2,606,724 | +0.31(+5.29%) |
Jul 30, 2010 | 5.804 | 5.888 | 5.528 | 5.846 | 2,628,758 | +0.04(+0.72%) |
Jul 29, 2010 | 5.879 | 6.030 | 5.578 | 5.804 | 2,855,994 | +0.06(+1.02%) |
Jul 28, 2010 | 5.746 | 6.047 | 5.620 | 5.746 | 4,430 | -0.32(-5.24%) |
Jul 27, 2010 | 6.473 | 6.490 | 6.005 | 6.063 | 9,553 | -0.29(-4.61%) |
Jul 26, 2010 | 6.155 | 6.356 | 6.030 | 6.356 | 2,721,169 | +0.26(+4.25%) |
Jul 23, 2010 | 5.729 | 6.097 | 5.637 | 6.097 | 3,894,582 | +0.33(+5.81%) |
Jul 22, 2010 | 5.670 | 5.804 | 5.595 | 5.762 | 4,986 | +0.23(+4.24%) |
Jul 21, 2010 | 5.737 | 5.804 | 5.453 | 5.528 | 2,482,634 | -0.15(-2.65%) |
Jul 20, 2010 | 5.252 | 5.704 | 5.168 | 5.679 | 2,353 | +0.26(+4.78%) |
Jul 19, 2010 | 5.419 | 5.503 | 5.152 | 5.419 | 2,859,979 | +0.05(+0.93%) |
Jul 16, 2010 | 5.369 | 5.704 | 5.344 | 5.369 | 5,271,834 | -0.43(-7.36%) |
Jul 15, 2010 | 5.729 | 5.812 | 5.520 | 5.796 | 4,056,226 | +0.05(+0.87%) |
Jul 14, 2010 | 5.804 | 5.863 | 5.645 | 5.746 | 976 | -0.14(-2.41%) |
Jul 13, 2010 | 5.888 | 5.930 | 5.620 | 5.888 | 26,792 | +0.38(+6.83%) |
Jul 12, 2010 | 5.587 | 5.712 | 5.444 | 5.511 | 4,352,982 | -0.11(-1.93%) |
Jul 09, 2010 | 5.620 | 5.628 | 5.219 | 5.620 | 3,315,510 | +0.27(+5.00%) |
Jul 08, 2010 | 5.352 | 5.520 | 5.177 | 5.352 | 13,942 | +0.07(+1.27%) |
Jul 07, 2010 | 4.934 | 5.302 | 4.918 | 5.286 | 14,019 | +0.38(+7.67%) |
Jul 06, 2010 | 4.909 | 5.327 | 4.834 | 4.909 | 13,406 | -0.20(-3.93%) |
Jul 02, 2010 | 5.110 | 5.478 | 5.064 | 5.110 | 4,386,622 | -0.28(-5.27%) |
Jul 01, 2010 | 5.419 | 5.486 | 4.909 | 5.394 | 8,505,556 | +0.03(+0.62%) |
Jun 30, 2010 | 5.361 | 5.578 | 5.068 | 5.361 | 60,361 | +0.25(+4.91%) |
Jun 29, 2010 | 5.219 | 5.227 | 5.001 | 5.110 | 78,113 | -0.33(-6.14%) |
Jun 25, 2010 | 5.444 | 5.645 | 5.265 | 5.444 | 9,482,408 | +0.09(+1.72%) |
Jun 24, 2010 | 5.352 | 5.729 | 5.327 | 5.352 | 64,605 | -0.44(-7.65%) |
Jun 23, 2010 | 5.971 | 5.971 | 5.628 | 5.796 | 5,576,856 | -0.06(-1.00%) |
Jun 22, 2010 | 5.854 | 6.256 | 5.854 | 5.854 | 37,008 | -0.24(-3.98%) |
Jun 21, 2010 | 6.749 | 6.749 | 6.022 | 6.097 | 6,619,645 | -0.41(-6.30%) |
Jun 18, 2010 | 6.507 | 6.900 | 6.456 | 6.507 | 6,589,776 | -0.35(-5.12%) |
Jun 17, 2010 | 6.858 | 7.343 | 6.490 | 6.858 | 685 | +0.15(+2.24%) |
Jun 16, 2010 | 6.732 | 6.900 | 6.624 | 6.707 | 5,400,547 | -0.13(-1.96%) |
Jun 15, 2010 | 6.841 | 6.883 | 6.607 | 6.841 | 13,301 | +0.16(+2.38%) |
Jun 14, 2010 | 6.590 | 7.054 | 6.582 | 6.682 | 6,215,721 | +0.21(+3.23%) |
Jun 11, 2010 | 6.256 | 6.490 | 6.130 | 6.473 | 3,925,886 | +0.08(+1.31%) |
Jun 10, 2010 | 6.389 | 6.389 | 6.072 | 6.389 | 18,520 | +0.57(+9.77%) |
Jun 09, 2010 | 5.963 | 6.364 | 5.737 | 5.821 | 6,334,051 | -0.02(-0.29%) |
Jun 08, 2010 | 5.863 | 6.055 | 5.654 | 5.838 | 6,804 | +0.04(+0.72%) |
Jun 07, 2010 | 6.356 | 6.523 | 5.779 | 5.796 | 5,910,468 | -0.48(-7.60%) |
Jun 04, 2010 | 6.272 | 6.791 | 6.147 | 6.272 | 8,657,041 | -0.71(-10.18%) |
Jun 03, 2010 | 6.983 | 7.117 | 6.523 | 6.983 | 9,389,000 | +0.79(+12.69%) |
Jun 02, 2010 | 6.197 | 6.356 | 5.980 | 6.197 | 3,623,304 | +0.09(+1.51%) |