Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.360 | 6.514 | 6.299 | 6.371 | 1,776,418 | -0.01(-0.14%) |
Aug 30, 2010 | 6.548 | 6.579 | 6.380 | 6.380 | 1,144,765 | -0.17(-2.62%) |
Aug 27, 2010 | 6.351 | 6.570 | 6.240 | 6.552 | 2,144,686 | +0.28(+4.51%) |
Aug 26, 2010 | 6.328 | 6.389 | 6.220 | 6.269 | 1,748,053 | -0.02(-0.29%) |
Aug 25, 2010 | 6.134 | 6.312 | 6.109 | 6.288 | 1,819,737 | +0.12(+1.94%) |
Aug 24, 2010 | 6.369 | 6.398 | 6.158 | 6.168 | 3,113,393 | -0.29(-4.55%) |
Aug 23, 2010 | 6.478 | 6.577 | 6.450 | 6.462 | 1,458,285 | +0.01(+0.11%) |
Aug 20, 2010 | 6.446 | 6.473 | 6.335 | 6.455 | 2,153,713 | -0.01(-0.21%) |
Aug 19, 2010 | 6.509 | 6.577 | 6.410 | 6.468 | 2,964,683 | -0.06(-0.97%) |
Aug 18, 2010 | 6.444 | 6.582 | 6.430 | 6.532 | 2,025,260 | +0.09(+1.37%) |
Aug 17, 2010 | 6.416 | 6.531 | 6.369 | 6.444 | 1,781,491 | +0.08(+1.21%) |
Aug 16, 2010 | 6.279 | 6.396 | 6.256 | 6.367 | 1,566,339 | +0.05(+0.82%) |
Aug 13, 2010 | 6.123 | 6.364 | 6.123 | 6.315 | 2,212,526 | +0.19(+3.06%) |
Aug 12, 2010 | 6.068 | 6.197 | 5.989 | 6.127 | 3,897,503 | -0.06(-0.99%) |
Aug 11, 2010 | 6.222 | 6.269 | 6.118 | 6.188 | 3,449,148 | -0.18(-2.81%) |
Aug 10, 2010 | 6.468 | 6.468 | 6.312 | 6.367 | 6,514,451 | -0.17(-2.66%) |
Aug 09, 2010 | 6.464 | 6.557 | 6.437 | 6.541 | 1,579,245 | +0.11(+1.65%) |
Aug 06, 2010 | 6.378 | 6.462 | 6.322 | 6.435 | 2,502,511 | +0.02(+0.32%) |
Aug 05, 2010 | 6.426 | 6.480 | 6.358 | 6.414 | 2,533,874 | -0.05(-0.80%) |
Aug 04, 2010 | 6.407 | 6.489 | 6.364 | 6.466 | 2,601,418 | +0.11(+1.71%) |
Aug 03, 2010 | 6.335 | 6.430 | 6.267 | 6.358 | 2,157,880 | -0.03(-0.46%) |
Aug 02, 2010 | 6.260 | 6.426 | 6.240 | 6.387 | 4,179,925 | +0.19(+3.14%) |
Jul 30, 2010 | 5.971 | 6.215 | 5.951 | 6.193 | 2,569,303 | +0.13(+2.09%) |
Jul 29, 2010 | 6.019 | 6.116 | 5.948 | 6.066 | 4,037,234 | +0.06(+1.02%) |
Jul 28, 2010 | 6.141 | 6.152 | 5.969 | 6.005 | 2,772,535 | -0.14(-2.28%) |
Jul 27, 2010 | 6.132 | 6.191 | 6.111 | 6.145 | 3,769,466 | +0.00(+0.00%) |
Jul 26, 2010 | 6.134 | 6.154 | 6.023 | 6.145 | 4,585,571 | -0.01(-0.15%) |
Jul 23, 2010 | 5.919 | 6.154 | 5.881 | 6.154 | 4,440,448 | +0.18(+3.03%) |
Jul 22, 2010 | 5.765 | 6.086 | 5.652 | 5.973 | 9,221,552 | +0.52(+9.63%) |
Jul 21, 2010 | 5.410 | 5.569 | 5.383 | 5.449 | 5,459,056 | +0.06(+1.18%) |
Jul 20, 2010 | 5.159 | 5.385 | 5.139 | 5.385 | 2,991,270 | +0.15(+2.89%) |
Jul 19, 2010 | 5.144 | 5.257 | 5.098 | 5.234 | 2,460,899 | +0.08(+1.58%) |
Jul 16, 2010 | 5.363 | 5.413 | 5.139 | 5.153 | 2,889,515 | -0.25(-4.56%) |
Jul 15, 2010 | 5.388 | 5.419 | 5.266 | 5.399 | 3,147,822 | -0.01(-0.13%) |
Jul 14, 2010 | 5.388 | 5.415 | 5.336 | 5.406 | 2,654,273 | -0.02(-0.29%) |
Jul 13, 2010 | 5.270 | 5.451 | 5.270 | 5.422 | 3,301,959 | +0.21(+4.13%) |
Jul 12, 2010 | 5.259 | 5.342 | 5.200 | 5.207 | 2,221,504 | -0.09(-1.71%) |
Jul 09, 2010 | 5.306 | 5.367 | 5.189 | 5.297 | 3,522,017 | +0.01(+0.17%) |
Jul 08, 2010 | 5.214 | 5.304 | 5.189 | 5.288 | 5,139,884 | +0.10(+1.96%) |
Jul 07, 2010 | 5.116 | 5.218 | 5.071 | 5.187 | 5,861,890 | +0.11(+2.23%) |
Jul 06, 2010 | 5.205 | 5.272 | 5.052 | 5.073 | 5,120,816 | -0.04(-0.80%) |
Jul 02, 2010 | 5.229 | 5.284 | 5.071 | 5.114 | 2,456,914 | -0.10(-1.95%) |
Jul 01, 2010 | 5.211 | 5.322 | 5.139 | 5.216 | 3,632,716 | -0.01(-0.13%) |
Jun 30, 2010 | 5.318 | 5.447 | 5.211 | 5.223 | 3,721,587 | -0.15(-2.82%) |
Jun 29, 2010 | 5.401 | 5.435 | 5.250 | 5.374 | 4,361,002 | -0.36(-6.31%) |
Jun 25, 2010 | 5.632 | 5.739 | 5.546 | 5.736 | 2,974,029 | +0.11(+1.97%) |
Jun 24, 2010 | 5.679 | 5.720 | 5.616 | 5.625 | 1,678,957 | -0.11(-1.89%) |
Jun 23, 2010 | 5.684 | 5.772 | 5.645 | 5.734 | 2,123,420 | +0.07(+1.28%) |
Jun 22, 2010 | 5.835 | 5.890 | 5.648 | 5.661 | 1,278,118 | -0.17(-2.95%) |
Jun 21, 2010 | 6.100 | 6.127 | 5.783 | 5.833 | 2,039,427 | -0.16(-2.72%) |
Jun 18, 2010 | 6.080 | 6.125 | 5.973 | 5.996 | 1,100,163 | -0.05(-0.79%) |
Jun 17, 2010 | 6.120 | 6.156 | 6.025 | 6.043 | 1,939,405 | -0.07(-1.22%) |
Jun 16, 2010 | 6.202 | 6.233 | 6.098 | 6.118 | 1,791,920 | -0.11(-1.81%) |
Jun 15, 2010 | 6.227 | 6.322 | 6.109 | 6.231 | 2,473,005 | +0.04(+0.58%) |
Jun 14, 2010 | 6.236 | 6.401 | 6.163 | 6.195 | 2,975,409 | +0.05(+0.85%) |
Jun 11, 2010 | 5.878 | 6.161 | 5.768 | 6.143 | 2,928,101 | +0.22(+3.74%) |
Jun 10, 2010 | 5.955 | 6.003 | 5.801 | 5.921 | 2,233,318 | +0.06(+1.04%) |
Jun 09, 2010 | 5.686 | 5.935 | 5.652 | 5.860 | 5,644,407 | +0.23(+4.01%) |
Jun 08, 2010 | 5.406 | 5.661 | 5.313 | 5.634 | 5,755,313 | +0.22(+4.09%) |
Jun 07, 2010 | 5.799 | 5.824 | 5.406 | 5.413 | 4,743,061 | -0.35(-6.15%) |
Jun 04, 2010 | 5.822 | 5.903 | 5.752 | 5.768 | 2,558,409 | -0.23(-3.77%) |
Jun 03, 2010 | 5.840 | 6.032 | 5.840 | 5.994 | 2,506,328 | +0.12(+2.04%) |
Jun 02, 2010 | 5.792 | 5.892 | 5.695 | 5.874 | 3,049,247 | +0.15(+2.69%) |