Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.988 | 5.172 | 4.882 | 4.911 | 2,646,312 | -0.13(-2.50%) |
Aug 30, 2010 | 5.298 | 5.336 | 5.027 | 5.037 | 2,001,819 | -0.32(-5.96%) |
Aug 27, 2010 | 5.114 | 5.365 | 4.959 | 5.356 | 2,979,761 | +0.28(+5.52%) |
Aug 26, 2010 | 5.346 | 5.370 | 5.037 | 5.075 | 3,516,481 | -0.22(-4.20%) |
Aug 25, 2010 | 5.201 | 5.327 | 5.095 | 5.298 | 1,661,092 | +0.07(+1.29%) |
Aug 24, 2010 | 5.317 | 5.414 | 5.182 | 5.230 | 3,077,741 | -0.19(-3.57%) |
Aug 23, 2010 | 5.472 | 5.578 | 5.404 | 5.423 | 2,358,666 | +0.02(+0.36%) |
Aug 20, 2010 | 5.182 | 5.472 | 5.182 | 5.404 | 3,190,593 | +0.12(+2.19%) |
Aug 19, 2010 | 5.394 | 5.501 | 5.288 | 5.288 | 1,432,898 | -0.13(-2.32%) |
Aug 18, 2010 | 5.220 | 5.491 | 5.172 | 5.414 | 3,698,513 | +0.19(+3.70%) |
Aug 17, 2010 | 5.220 | 5.414 | 5.201 | 5.220 | 1,894,572 | +0.07(+1.31%) |
Aug 16, 2010 | 5.182 | 5.298 | 5.109 | 5.153 | 1,956,830 | -0.08(-1.48%) |
Aug 13, 2010 | 5.259 | 5.317 | 5.201 | 5.230 | 2,717,772 | -0.01(-0.18%) |
Aug 12, 2010 | 5.143 | 5.327 | 5.017 | 5.240 | 4,658,949 | +0.05(+0.88%) |
Aug 11, 2010 | 5.356 | 5.414 | 5.182 | 5.194 | 3,781,400 | -0.34(-6.08%) |
Aug 10, 2010 | 5.694 | 5.704 | 5.452 | 5.530 | 3,175,336 | -0.28(-4.83%) |
Aug 09, 2010 | 5.897 | 5.907 | 5.704 | 5.810 | 2,131,617 | -0.02(-0.33%) |
Aug 06, 2010 | 5.839 | 5.936 | 5.675 | 5.829 | 2,698,406 | -0.09(-1.47%) |
Aug 05, 2010 | 5.839 | 6.100 | 5.839 | 5.916 | 4,451,443 | +0.29(+5.15%) |
Aug 04, 2010 | 5.636 | 5.858 | 5.597 | 5.626 | 3,832,907 | +0.02(+0.34%) |
Aug 03, 2010 | 5.559 | 5.689 | 5.452 | 5.607 | 2,067,733 | -0.01(-0.17%) |
Aug 02, 2010 | 5.713 | 5.771 | 5.530 | 5.617 | 1,920,632 | +0.04(+0.69%) |
Jul 30, 2010 | 5.462 | 5.597 | 5.365 | 5.578 | 2,376,506 | -0.03(-0.52%) |
Jul 29, 2010 | 5.791 | 5.791 | 5.472 | 5.607 | 2,065,781 | -0.02(-0.34%) |
Jul 28, 2010 | 5.820 | 5.887 | 5.568 | 5.626 | 1,612,903 | -0.19(-3.32%) |
Jul 27, 2010 | 5.936 | 5.945 | 5.762 | 5.820 | 1,961,458 | -0.06(-0.99%) |
Jul 26, 2010 | 5.752 | 5.945 | 5.655 | 5.878 | 2,240,560 | +0.17(+3.05%) |
Jul 23, 2010 | 5.510 | 5.733 | 5.356 | 5.704 | 5,381,716 | +0.14(+2.43%) |
Jul 22, 2010 | 5.298 | 5.578 | 5.288 | 5.568 | 3,233,431 | +0.39(+7.46%) |
Jul 21, 2010 | 5.404 | 5.423 | 5.153 | 5.182 | 1,727,498 | -0.15(-2.90%) |
Jul 20, 2010 | 5.182 | 5.361 | 5.085 | 5.336 | 2,325,634 | +0.04(+0.73%) |
Jul 19, 2010 | 5.288 | 5.356 | 5.172 | 5.298 | 3,363,226 | +0.02(+0.37%) |
Jul 16, 2010 | 5.607 | 5.617 | 5.259 | 5.278 | 2,242,329 | -0.37(-6.51%) |
Jul 15, 2010 | 5.752 | 5.791 | 5.501 | 5.646 | 2,231,452 | -0.12(-2.01%) |
Jul 14, 2010 | 5.762 | 5.878 | 5.607 | 5.762 | 3,799,766 | +0.07(+1.19%) |
Jul 13, 2010 | 5.559 | 5.733 | 5.547 | 5.694 | 1,952,778 | +0.19(+3.51%) |
Jul 12, 2010 | 5.452 | 5.510 | 5.269 | 5.501 | 2,766,352 | +0.04(+0.71%) |
Jul 09, 2010 | 5.336 | 5.462 | 5.327 | 5.462 | 1,616,741 | +0.12(+2.17%) |
Jul 08, 2010 | 5.356 | 5.443 | 5.201 | 5.346 | 2,505,276 | +0.08(+1.47%) |
Jul 07, 2010 | 5.056 | 5.288 | 5.037 | 5.269 | 2,885,318 | +0.25(+5.01%) |
Jul 06, 2010 | 5.240 | 5.327 | 4.974 | 5.017 | 2,740,731 | -0.07(-1.33%) |
Jul 02, 2010 | 5.307 | 5.307 | 4.950 | 5.085 | 2,488,606 | -0.18(-3.49%) |
Jul 01, 2010 | 5.307 | 5.434 | 5.056 | 5.269 | 3,540,168 | -0.06(-1.09%) |
Jun 30, 2010 | 5.539 | 5.636 | 5.269 | 5.327 | 2,679,144 | -0.19(-3.50%) |
Jun 29, 2010 | 5.800 | 5.810 | 5.481 | 5.520 | 4,867,018 | -0.35(-5.89%) |
Jun 25, 2010 | 5.955 | 6.023 | 5.752 | 5.866 | 3,187,024 | -0.07(-1.18%) |
Jun 24, 2010 | 6.071 | 6.187 | 5.878 | 5.936 | 2,741,290 | -0.19(-3.15%) |
Jun 23, 2010 | 6.197 | 6.274 | 6.042 | 6.129 | 2,647,086 | -0.09(-1.40%) |
Jun 22, 2010 | 6.496 | 6.709 | 6.158 | 6.216 | 2,958,646 | -0.21(-3.31%) |
Jun 21, 2010 | 6.612 | 6.732 | 6.390 | 6.429 | 2,420,946 | -0.06(-0.89%) |
Jun 18, 2010 | 6.545 | 6.603 | 6.438 | 6.487 | 3,417,144 | +0.00(+0.00%) |
Jun 17, 2010 | 6.651 | 6.651 | 6.400 | 6.487 | 3,543,020 | -0.06(-0.89%) |
Jun 16, 2010 | 6.651 | 6.690 | 6.506 | 6.545 | 3,804,353 | -0.12(-1.74%) |
Jun 15, 2010 | 6.487 | 6.738 | 6.351 | 6.661 | 6,497,067 | +0.53(+8.68%) |
Jun 14, 2010 | 6.206 | 6.303 | 6.119 | 6.129 | 2,497,419 | -0.02(-0.31%) |
Jun 11, 2010 | 5.936 | 6.293 | 5.897 | 6.148 | 2,243,546 | +0.10(+1.60%) |
Jun 10, 2010 | 5.897 | 6.052 | 5.829 | 6.052 | 1,923,989 | +0.31(+5.39%) |
Jun 09, 2010 | 5.907 | 6.110 | 5.704 | 5.742 | 1,904,936 | -0.11(-1.82%) |
Jun 08, 2010 | 5.849 | 5.907 | 5.626 | 5.849 | 2,914,533 | +0.05(+0.83%) |
Jun 07, 2010 | 6.197 | 6.313 | 5.791 | 5.800 | 3,195,576 | -0.41(-6.54%) |
Jun 04, 2010 | 6.361 | 6.477 | 6.158 | 6.206 | 2,355,541 | -0.36(-5.45%) |
Jun 03, 2010 | 6.525 | 6.661 | 6.351 | 6.564 | 2,200,617 | +0.01(+0.15%) |
Jun 02, 2010 | 6.303 | 6.564 | 6.177 | 6.554 | 2,715,754 | +0.32(+5.12%) |