Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.399 | 5.501 | 5.273 | 5.320 | 872,461 | -0.10(-1.88%) |
Aug 30, 2010 | 5.540 | 5.650 | 5.422 | 5.422 | 453,323 | -0.14(-2.54%) |
Aug 27, 2010 | 5.438 | 5.579 | 5.203 | 5.564 | 519,840 | +0.22(+4.12%) |
Aug 26, 2010 | 5.556 | 5.674 | 5.289 | 5.344 | 462,103 | -0.17(-3.13%) |
Aug 25, 2010 | 5.375 | 5.532 | 5.289 | 5.517 | 322,824 | +0.10(+1.81%) |
Aug 24, 2010 | 5.375 | 5.477 | 5.265 | 5.418 | 472,307 | -0.07(-1.36%) |
Aug 23, 2010 | 5.689 | 5.727 | 5.493 | 5.493 | 306,000 | -0.16(-2.78%) |
Aug 20, 2010 | 5.697 | 5.776 | 5.579 | 5.650 | 315,731 | -0.06(-1.10%) |
Aug 19, 2010 | 5.815 | 5.954 | 5.689 | 5.713 | 606,381 | -0.14(-2.42%) |
Aug 18, 2010 | 5.941 | 5.949 | 5.815 | 5.854 | 417,433 | -0.11(-1.84%) |
Aug 17, 2010 | 5.894 | 5.996 | 5.787 | 5.965 | 426,211 | +0.18(+3.13%) |
Aug 16, 2010 | 5.611 | 5.839 | 5.587 | 5.784 | 511,950 | +0.11(+1.94%) |
Aug 13, 2010 | 5.689 | 5.799 | 5.642 | 5.674 | 493,230 | -0.03(-0.55%) |
Aug 12, 2010 | 5.870 | 5.941 | 5.587 | 5.705 | 811,596 | -0.21(-3.59%) |
Aug 11, 2010 | 6.130 | 6.255 | 5.894 | 5.917 | 627,384 | -0.38(-5.99%) |
Aug 10, 2010 | 6.467 | 6.467 | 6.247 | 6.295 | 1,124,877 | -0.30(-4.53%) |
Aug 09, 2010 | 6.467 | 6.629 | 6.420 | 6.593 | 452,671 | +0.22(+3.45%) |
Aug 06, 2010 | 6.310 | 6.475 | 6.153 | 6.373 | 712,806 | -0.04(-0.61%) |
Aug 05, 2010 | 6.263 | 6.452 | 6.075 | 6.412 | 782,996 | +0.05(+0.74%) |
Aug 04, 2010 | 6.224 | 6.420 | 6.177 | 6.365 | 618,251 | +0.17(+2.79%) |
Aug 03, 2010 | 6.035 | 6.208 | 5.870 | 6.192 | 647,067 | +0.13(+2.07%) |
Aug 02, 2010 | 6.145 | 6.200 | 5.917 | 6.067 | 1,277,102 | +0.07(+1.18%) |
Jul 30, 2010 | 5.886 | 6.098 | 5.854 | 5.996 | 356,345 | +0.00(+0.00%) |
Jul 29, 2010 | 6.247 | 6.326 | 5.870 | 5.996 | 802,865 | -0.18(-2.93%) |
Jul 28, 2010 | 6.405 | 6.444 | 6.154 | 6.177 | 657,867 | -0.28(-4.26%) |
Jul 27, 2010 | 6.420 | 6.530 | 6.357 | 6.452 | 591,062 | +0.11(+1.73%) |
Jul 26, 2010 | 6.491 | 6.491 | 6.287 | 6.342 | 1,097,299 | -0.18(-2.77%) |
Jul 23, 2010 | 6.491 | 6.625 | 6.389 | 6.522 | 808,882 | -0.02(-0.24%) |
Jul 22, 2010 | 6.342 | 6.570 | 6.302 | 6.538 | 494,065 | +0.32(+5.18%) |
Jul 21, 2010 | 6.562 | 6.562 | 6.208 | 6.216 | 513,849 | -0.30(-4.58%) |
Jul 20, 2010 | 6.318 | 6.546 | 6.192 | 6.515 | 865,955 | +0.09(+1.47%) |
Jul 19, 2010 | 6.389 | 6.562 | 6.192 | 6.420 | 645,076 | +0.05(+0.74%) |
Jul 16, 2010 | 6.719 | 6.853 | 6.326 | 6.373 | 753,106 | -0.41(-6.03%) |
Jul 15, 2010 | 7.025 | 7.080 | 6.711 | 6.782 | 568,332 | -0.24(-3.47%) |
Jul 14, 2010 | 7.041 | 7.206 | 6.884 | 7.025 | 433,495 | -0.07(-1.00%) |
Jul 13, 2010 | 6.680 | 7.190 | 6.680 | 7.096 | 1,420,849 | +0.79(+12.59%) |
Jul 12, 2010 | 6.405 | 6.491 | 6.185 | 6.302 | 315,534 | -0.12(-1.84%) |
Jul 09, 2010 | 6.342 | 6.428 | 6.271 | 6.420 | 479,615 | +0.06(+0.86%) |
Jul 08, 2010 | 6.601 | 6.601 | 6.232 | 6.365 | 502,939 | -0.14(-2.17%) |
Jul 07, 2010 | 6.334 | 6.515 | 6.169 | 6.507 | 429,355 | +0.22(+3.50%) |
Jul 06, 2010 | 6.263 | 6.357 | 6.145 | 6.287 | 1,016,133 | +0.19(+3.09%) |
Jul 02, 2010 | 6.365 | 6.365 | 6.043 | 6.098 | 340,757 | -0.19(-3.00%) |
Jul 01, 2010 | 6.090 | 6.365 | 5.902 | 6.287 | 958,056 | +0.21(+3.49%) |
Jun 30, 2010 | 5.988 | 6.106 | 5.870 | 6.075 | 805,875 | +0.10(+1.71%) |
Jun 29, 2010 | 6.122 | 6.236 | 5.910 | 5.972 | 786,203 | -0.35(-5.47%) |
Jun 25, 2010 | 6.350 | 6.499 | 6.208 | 6.318 | 2,799,830 | +0.02(+0.37%) |
Jun 24, 2010 | 6.318 | 6.420 | 6.240 | 6.295 | 775,940 | -0.10(-1.60%) |
Jun 23, 2010 | 6.334 | 6.483 | 6.247 | 6.397 | 511,352 | +0.06(+0.99%) |
Jun 22, 2010 | 6.365 | 6.585 | 6.302 | 6.334 | 753,188 | -0.09(-1.47%) |
Jun 21, 2010 | 6.444 | 6.546 | 6.350 | 6.428 | 957,159 | +0.09(+1.49%) |
Jun 18, 2010 | 6.192 | 6.530 | 6.130 | 6.334 | 846,652 | +0.20(+3.20%) |
Jun 17, 2010 | 6.043 | 6.177 | 5.854 | 6.137 | 389,873 | +0.15(+2.49%) |
Jun 16, 2010 | 6.051 | 6.302 | 5.587 | 5.988 | 310,604 | -0.11(-1.80%) |
Jun 15, 2010 | 5.886 | 6.153 | 5.831 | 6.098 | 445,057 | +0.25(+4.30%) |
Jun 14, 2010 | 5.744 | 5.957 | 5.682 | 5.847 | 722,701 | +0.20(+3.48%) |
Jun 11, 2010 | 5.485 | 5.760 | 5.469 | 5.650 | 519,186 | +0.07(+1.20%) |
Jun 10, 2010 | 5.399 | 5.603 | 5.367 | 5.583 | 429,686 | +0.29(+5.57%) |
Jun 09, 2010 | 5.407 | 5.721 | 5.273 | 5.289 | 476,200 | -0.03(-0.59%) |
Jun 08, 2010 | 5.579 | 5.595 | 5.210 | 5.320 | 905,888 | -0.25(-4.51%) |
Jun 07, 2010 | 6.122 | 6.255 | 5.564 | 5.572 | 889,723 | -0.53(-8.63%) |
Jun 04, 2010 | 6.287 | 6.428 | 6.075 | 6.098 | 645,959 | -0.42(-6.39%) |
Jun 03, 2010 | 6.467 | 6.609 | 6.350 | 6.515 | 976,178 | +0.09(+1.47%) |
Jun 02, 2010 | 6.350 | 6.797 | 6.224 | 6.420 | 704,737 | +0.16(+2.51%) |