Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.272 | 4.393 | 4.253 | 4.348 | 1,703,211 | +0.06(+1.41%) |
Aug 30, 2010 | 4.361 | 4.412 | 4.221 | 4.288 | 1,905,788 | -0.11(-2.40%) |
Aug 27, 2010 | 4.387 | 4.419 | 4.253 | 4.393 | 2,650,271 | +0.04(+1.03%) |
Aug 26, 2010 | 4.597 | 4.617 | 4.297 | 4.348 | 6,884,803 | -0.24(-5.29%) |
Aug 25, 2010 | 4.610 | 4.636 | 4.508 | 4.591 | 2,462,369 | -0.06(-1.37%) |
Aug 24, 2010 | 4.725 | 4.757 | 4.610 | 4.655 | 2,415,352 | -0.10(-2.02%) |
Aug 23, 2010 | 4.853 | 4.878 | 4.744 | 4.751 | 1,423,264 | -0.08(-1.59%) |
Aug 20, 2010 | 4.872 | 4.955 | 4.751 | 4.827 | 1,867,100 | -0.06(-1.31%) |
Aug 19, 2010 | 4.949 | 4.974 | 4.725 | 4.891 | 2,923,987 | -0.09(-1.79%) |
Aug 18, 2010 | 5.025 | 5.083 | 4.961 | 4.980 | 1,526,310 | -0.04(-0.89%) |
Aug 17, 2010 | 5.274 | 5.274 | 5.019 | 5.025 | 2,722,627 | -0.17(-3.20%) |
Aug 16, 2010 | 5.172 | 5.408 | 5.146 | 5.191 | 2,850,142 | +0.04(+0.87%) |
Aug 13, 2010 | 4.789 | 5.242 | 4.738 | 5.146 | 5,793,166 | +0.37(+7.75%) |
Aug 12, 2010 | 5.121 | 5.249 | 4.744 | 4.776 | 5,399,419 | -0.31(-6.15%) |
Aug 11, 2010 | 5.146 | 5.338 | 5.076 | 5.089 | 7,206,541 | -0.02(-0.38%) |
Aug 10, 2010 | 5.332 | 5.332 | 4.949 | 5.108 | 20,759,490 | -1.47(-22.33%) |
Aug 09, 2010 | 6.475 | 6.583 | 6.404 | 6.577 | 413,965 | +0.15(+2.28%) |
Aug 06, 2010 | 6.500 | 6.564 | 6.347 | 6.430 | 866,707 | -0.15(-2.33%) |
Aug 05, 2010 | 6.570 | 6.647 | 6.545 | 6.583 | 670,623 | -0.05(-0.77%) |
Aug 04, 2010 | 6.577 | 6.660 | 6.545 | 6.634 | 792,442 | +0.08(+1.27%) |
Aug 03, 2010 | 6.564 | 6.714 | 6.532 | 6.551 | 867,083 | -0.06(-0.87%) |
Aug 02, 2010 | 6.590 | 6.704 | 6.500 | 6.609 | 774,115 | +0.11(+1.67%) |
Jul 30, 2010 | 6.436 | 6.609 | 6.388 | 6.500 | 915,362 | +0.00(+0.00%) |
Jul 29, 2010 | 6.717 | 6.717 | 6.494 | 6.500 | 1,071,735 | -0.12(-1.83%) |
Jul 28, 2010 | 6.800 | 6.877 | 6.602 | 6.621 | 612,543 | -0.17(-2.45%) |
Jul 27, 2010 | 6.922 | 6.966 | 6.692 | 6.787 | 1,566,022 | -0.13(-1.85%) |
Jul 26, 2010 | 6.858 | 7.017 | 6.692 | 6.915 | 1,153,720 | +0.08(+1.12%) |
Jul 23, 2010 | 6.685 | 6.858 | 6.551 | 6.839 | 949,833 | +0.13(+2.00%) |
Jul 22, 2010 | 6.309 | 6.787 | 6.277 | 6.704 | 2,757,863 | +0.51(+8.25%) |
Jul 21, 2010 | 6.392 | 6.449 | 6.130 | 6.194 | 1,383,660 | -0.15(-2.41%) |
Jul 20, 2010 | 6.168 | 6.347 | 6.066 | 6.347 | 956,877 | +0.08(+1.33%) |
Jul 19, 2010 | 6.334 | 6.398 | 6.155 | 6.264 | 682,486 | -0.07(-1.11%) |
Jul 16, 2010 | 6.468 | 6.513 | 6.270 | 6.334 | 1,172,258 | -0.21(-3.22%) |
Jul 15, 2010 | 6.704 | 6.704 | 6.436 | 6.545 | 866,191 | -0.15(-2.29%) |
Jul 14, 2010 | 6.813 | 6.813 | 6.596 | 6.698 | 1,273,228 | -0.17(-2.42%) |
Jul 13, 2010 | 6.685 | 6.870 | 6.641 | 6.864 | 1,540,504 | +0.26(+3.86%) |
Jul 12, 2010 | 6.609 | 6.653 | 6.513 | 6.609 | 831,761 | -0.04(-0.58%) |
Jul 09, 2010 | 6.392 | 6.704 | 6.366 | 6.647 | 1,459,648 | +0.26(+4.10%) |
Jul 08, 2010 | 6.264 | 6.385 | 6.264 | 6.385 | 1,042,589 | +0.19(+2.99%) |
Jul 07, 2010 | 5.983 | 6.219 | 5.951 | 6.200 | 980,820 | +0.26(+4.30%) |
Jul 06, 2010 | 6.136 | 6.206 | 5.894 | 5.945 | 1,166,889 | -0.10(-1.59%) |
Jul 02, 2010 | 6.155 | 6.181 | 5.964 | 6.040 | 677,645 | -0.03(-0.53%) |
Jul 01, 2010 | 6.072 | 6.187 | 5.855 | 6.072 | 1,646,192 | +0.01(+0.11%) |
Jun 30, 2010 | 6.130 | 6.251 | 6.047 | 6.066 | 860,596 | -0.05(-0.84%) |
Jun 29, 2010 | 6.206 | 6.264 | 6.072 | 6.117 | 1,728,192 | -0.23(-3.67%) |
Jun 25, 2010 | 6.160 | 6.356 | 6.103 | 6.350 | 2,113,894 | +0.23(+3.72%) |
Jun 24, 2010 | 6.255 | 6.306 | 6.116 | 6.122 | 1,243,144 | -0.08(-1.23%) |
Jun 23, 2010 | 6.331 | 6.356 | 6.147 | 6.198 | 1,072,379 | -0.13(-2.00%) |
Jun 22, 2010 | 6.521 | 6.584 | 6.318 | 6.325 | 1,010,365 | -0.15(-2.25%) |
Jun 21, 2010 | 6.591 | 6.641 | 6.420 | 6.470 | 1,031,510 | -0.04(-0.68%) |
Jun 18, 2010 | 6.553 | 6.584 | 6.375 | 6.515 | 1,232,489 | +0.01(+0.10%) |
Jun 17, 2010 | 6.496 | 6.553 | 6.394 | 6.508 | 841,251 | +0.04(+0.59%) |
Jun 16, 2010 | 6.249 | 6.559 | 6.141 | 6.470 | 2,104,937 | +0.22(+3.55%) |
Jun 15, 2010 | 6.090 | 6.287 | 6.027 | 6.249 | 1,581,393 | +0.15(+2.49%) |
Jun 14, 2010 | 6.261 | 6.274 | 6.078 | 6.097 | 815,272 | -0.11(-1.73%) |
Jun 11, 2010 | 5.970 | 6.204 | 5.939 | 6.204 | 1,466,231 | +0.15(+2.51%) |
Jun 10, 2010 | 5.907 | 6.065 | 5.837 | 6.053 | 1,379,144 | +0.24(+4.14%) |
Jun 09, 2010 | 5.844 | 5.894 | 5.704 | 5.812 | 1,358,549 | +0.02(+0.33%) |
Jun 08, 2010 | 5.863 | 5.901 | 5.698 | 5.793 | 1,607,480 | -0.05(-0.87%) |
Jun 07, 2010 | 5.970 | 5.970 | 5.780 | 5.844 | 1,601,159 | -0.08(-1.39%) |
Jun 04, 2010 | 6.015 | 6.084 | 5.774 | 5.926 | 2,292,364 | -0.24(-3.90%) |
Jun 03, 2010 | 6.204 | 6.236 | 6.072 | 6.166 | 865,024 | +0.01(+0.10%) |
Jun 02, 2010 | 6.192 | 6.192 | 6.065 | 6.160 | 2,336,268 | +0.04(+0.72%) |