Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.539 | 6.586 | 6.428 | 6.493 | 10,155,130 | -0.11(-1.61%) |
Aug 30, 2010 | 6.655 | 6.722 | 6.600 | 6.600 | 1,166,300 | -0.12(-1.73%) |
Aug 27, 2010 | 6.763 | 6.763 | 6.559 | 6.716 | 2,266,562 | +0.17(+2.60%) |
Aug 26, 2010 | 6.557 | 6.601 | 6.472 | 6.546 | 4,182,780 | -0.03(-0.45%) |
Aug 25, 2010 | 6.636 | 6.676 | 6.456 | 6.575 | 7,147,485 | -0.13(-1.93%) |
Aug 24, 2010 | 6.582 | 6.845 | 6.582 | 6.704 | 3,855,154 | -0.02(-0.29%) |
Aug 23, 2010 | 6.802 | 6.815 | 6.562 | 6.724 | 5,609,420 | -0.12(-1.74%) |
Aug 20, 2010 | 6.693 | 6.887 | 6.636 | 6.843 | 8,536,630 | +0.15(+2.27%) |
Aug 19, 2010 | 6.449 | 6.783 | 6.258 | 6.691 | 23,612,234 | +0.73(+12.16%) |
Aug 18, 2010 | 6.067 | 6.085 | 5.944 | 5.965 | 7,509,448 | -0.11(-1.78%) |
Aug 17, 2010 | 6.286 | 6.323 | 6.059 | 6.073 | 5,228,006 | -0.14(-2.21%) |
Aug 16, 2010 | 6.090 | 6.261 | 6.070 | 6.211 | 2,569,273 | +0.12(+1.99%) |
Aug 13, 2010 | 6.095 | 6.121 | 6.003 | 6.090 | 2,435,563 | +0.01(+0.22%) |
Aug 12, 2010 | 6.095 | 6.147 | 6.046 | 6.077 | 4,134,033 | -0.09(-1.43%) |
Aug 11, 2010 | 6.145 | 6.245 | 6.126 | 6.165 | 4,842,070 | -0.13(-2.00%) |
Aug 10, 2010 | 6.366 | 6.443 | 6.266 | 6.291 | 3,787,318 | -0.18(-2.80%) |
Aug 09, 2010 | 6.426 | 6.495 | 6.399 | 6.472 | 4,424,789 | +0.11(+1.77%) |
Aug 06, 2010 | 6.439 | 6.542 | 6.312 | 6.359 | 6,160,362 | -0.16(-2.41%) |
Aug 05, 2010 | 6.438 | 6.551 | 6.438 | 6.516 | 2,870,001 | -0.00(-0.05%) |
Aug 04, 2010 | 6.479 | 6.537 | 6.420 | 6.519 | 2,984,364 | +0.04(+0.66%) |
Aug 03, 2010 | 6.327 | 6.521 | 6.314 | 6.477 | 3,725,226 | +0.12(+1.96%) |
Aug 02, 2010 | 6.292 | 6.358 | 6.220 | 6.353 | 6,891,600 | +0.09(+1.49%) |
Jul 30, 2010 | 5.993 | 6.559 | 5.948 | 6.260 | 4,856,124 | +0.20(+3.23%) |
Jul 29, 2010 | 6.142 | 6.170 | 5.979 | 6.063 | 1,860,123 | -0.01(-0.16%) |
Jul 28, 2010 | 5.977 | 6.085 | 5.975 | 6.073 | 2,876,628 | +0.08(+1.42%) |
Jul 27, 2010 | 6.444 | 6.444 | 5.985 | 5.988 | 8,383,200 | -0.31(-4.98%) |
Jul 26, 2010 | 6.116 | 6.407 | 5.972 | 6.302 | 10,179,574 | +0.28(+4.73%) |
Jul 23, 2010 | 5.947 | 6.039 | 5.890 | 6.018 | 4,537,511 | +0.04(+0.60%) |
Jul 22, 2010 | 5.683 | 6.003 | 5.657 | 5.982 | 10,395,315 | +0.38(+6.74%) |
Jul 21, 2010 | 5.663 | 5.679 | 5.552 | 5.604 | 2,442,037 | -0.03(-0.46%) |
Jul 20, 2010 | 5.451 | 5.661 | 5.421 | 5.630 | 5,100,427 | +0.15(+2.74%) |
Jul 19, 2010 | 5.418 | 5.488 | 5.367 | 5.480 | 1,971,891 | +0.09(+1.61%) |
Jul 16, 2010 | 5.514 | 5.514 | 5.385 | 5.393 | 4,951,629 | -0.12(-2.19%) |
Jul 15, 2010 | 5.423 | 5.526 | 5.411 | 5.514 | 4,140,923 | +0.06(+1.05%) |
Jul 14, 2010 | 5.554 | 5.598 | 5.408 | 5.457 | 9,319,895 | -0.15(-2.65%) |
Jul 13, 2010 | 5.557 | 5.630 | 5.475 | 5.606 | 3,906,477 | +0.10(+1.90%) |
Jul 12, 2010 | 5.447 | 5.546 | 5.423 | 5.501 | 2,864,764 | +0.03(+0.48%) |
Jul 09, 2010 | 5.552 | 5.553 | 5.338 | 5.475 | 5,137,769 | -0.06(-1.00%) |
Jul 08, 2010 | 5.483 | 5.547 | 5.462 | 5.531 | 3,515,402 | +0.06(+1.08%) |
Jul 07, 2010 | 5.406 | 5.480 | 5.359 | 5.472 | 2,620,516 | +0.07(+1.24%) |
Jul 06, 2010 | 5.406 | 5.572 | 5.377 | 5.405 | 5,976,547 | +0.10(+1.82%) |
Jul 02, 2010 | 5.405 | 5.457 | 5.299 | 5.308 | 3,149,486 | -0.07(-1.34%) |
Jul 01, 2010 | 5.227 | 5.400 | 5.183 | 5.380 | 11,757,637 | +0.20(+3.82%) |
Jun 30, 2010 | 5.031 | 5.243 | 4.982 | 5.183 | 5,670,288 | +0.18(+3.56%) |
Jun 29, 2010 | 5.096 | 5.160 | 4.967 | 5.004 | 5,862,258 | -0.11(-2.14%) |
Jun 25, 2010 | 5.134 | 5.134 | 5.067 | 5.114 | 2,799,546 | -0.00(-0.06%) |
Jun 24, 2010 | 5.163 | 5.240 | 5.112 | 5.117 | 3,855,436 | -0.08(-1.60%) |
Jun 23, 2010 | 5.254 | 5.310 | 5.158 | 5.201 | 3,782,967 | +0.05(+0.89%) |
Jun 22, 2010 | 5.385 | 5.385 | 5.120 | 5.155 | 11,179,455 | -0.29(-5.37%) |
Jun 21, 2010 | 5.083 | 5.467 | 5.081 | 5.447 | 13,358,460 | +0.49(+9.82%) |
Jun 18, 2010 | 4.944 | 4.996 | 4.923 | 4.960 | 7,574,269 | +0.02(+0.36%) |
Jun 17, 2010 | 5.089 | 5.127 | 4.933 | 4.942 | 10,635,886 | -0.09(-1.82%) |
Jun 16, 2010 | 5.080 | 5.112 | 5.014 | 5.034 | 2,982,748 | -0.03(-0.65%) |
Jun 15, 2010 | 5.062 | 5.127 | 4.996 | 5.067 | 5,860,686 | +0.00(+0.10%) |
Jun 14, 2010 | 5.152 | 5.227 | 5.044 | 5.062 | 3,672,160 | +0.09(+1.81%) |
Jun 11, 2010 | 4.800 | 4.993 | 4.800 | 4.972 | 4,514,701 | +0.08(+1.71%) |
Jun 10, 2010 | 4.903 | 4.903 | 4.704 | 4.888 | 8,491,934 | +0.04(+0.77%) |
Jun 09, 2010 | 4.957 | 4.996 | 4.821 | 4.851 | 3,665,968 | -0.11(-2.21%) |
Jun 08, 2010 | 4.977 | 4.998 | 4.928 | 4.960 | 6,068,693 | -0.00(-0.10%) |
Jun 07, 2010 | 5.150 | 5.223 | 4.950 | 4.965 | 3,305,265 | -0.14(-2.82%) |
Jun 04, 2010 | 5.176 | 5.245 | 5.096 | 5.109 | 3,319,576 | -0.13(-2.46%) |
Jun 03, 2010 | 5.096 | 5.274 | 5.094 | 5.238 | 6,113,267 | +0.14(+2.72%) |
Jun 02, 2010 | 4.967 | 5.099 | 4.967 | 5.099 | 3,194,470 | +0.15(+2.94%) |