Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.501 | 5.525 | 5.442 | 5.473 | 12,933,053 | -0.06(-1.00%) |
Aug 30, 2010 | 5.632 | 5.665 | 5.528 | 5.528 | 5,833,590 | -0.14(-2.43%) |
Aug 27, 2010 | 5.653 | 5.669 | 5.553 | 5.666 | 11,586,958 | +0.07(+1.20%) |
Aug 26, 2010 | 5.656 | 5.699 | 5.556 | 5.598 | 13,421,075 | -0.11(-1.87%) |
Aug 25, 2010 | 5.708 | 5.736 | 5.618 | 5.705 | 14,454,240 | -0.05(-0.95%) |
Aug 24, 2010 | 5.883 | 5.883 | 5.748 | 5.760 | 11,467,175 | -0.17(-2.94%) |
Aug 23, 2010 | 5.974 | 5.997 | 5.919 | 5.934 | 3,989,227 | -0.03(-0.46%) |
Aug 20, 2010 | 5.986 | 5.996 | 5.907 | 5.962 | 5,383,079 | -0.06(-0.96%) |
Aug 19, 2010 | 6.118 | 6.158 | 6.011 | 6.020 | 10,345,577 | -0.14(-2.23%) |
Aug 18, 2010 | 6.151 | 6.197 | 6.093 | 6.158 | 7,060,815 | +0.01(+0.10%) |
Aug 17, 2010 | 6.210 | 6.234 | 6.151 | 6.151 | 7,082,851 | -0.01(-0.10%) |
Aug 16, 2010 | 6.087 | 6.167 | 6.045 | 6.158 | 8,488,834 | +0.06(+1.05%) |
Aug 13, 2010 | 6.078 | 6.185 | 6.078 | 6.093 | 6,859,772 | -0.01(-0.10%) |
Aug 12, 2010 | 5.959 | 6.151 | 5.959 | 6.099 | 10,336,286 | +0.06(+1.01%) |
Aug 11, 2010 | 6.118 | 6.155 | 6.005 | 6.038 | 9,408,849 | -0.18(-2.90%) |
Aug 10, 2010 | 6.203 | 6.277 | 6.127 | 6.219 | 9,269,370 | -0.04(-0.63%) |
Aug 09, 2010 | 6.176 | 6.265 | 6.158 | 6.258 | 7,279,179 | +0.08(+1.34%) |
Aug 06, 2010 | 6.139 | 6.203 | 6.096 | 6.176 | 6,634,245 | -0.03(-0.49%) |
Aug 05, 2010 | 6.109 | 6.225 | 6.069 | 6.206 | 7,350,563 | +0.05(+0.74%) |
Aug 04, 2010 | 6.121 | 6.194 | 6.099 | 6.161 | 8,021,899 | +0.04(+0.60%) |
Aug 03, 2010 | 6.130 | 6.158 | 6.096 | 6.124 | 6,854,451 | -0.02(-0.30%) |
Aug 02, 2010 | 6.026 | 6.161 | 5.956 | 6.142 | 8,151,103 | +0.19(+3.24%) |
Jul 30, 2010 | 5.886 | 5.971 | 5.834 | 5.950 | 11,898,952 | +0.00(+0.05%) |
Jul 29, 2010 | 5.928 | 5.989 | 5.834 | 5.947 | 6,854,844 | +0.04(+0.62%) |
Jul 28, 2010 | 6.063 | 6.078 | 5.898 | 5.910 | 7,299,991 | -0.05(-0.77%) |
Jul 27, 2010 | 5.965 | 6.142 | 5.938 | 5.956 | 13,935,195 | +0.15(+2.58%) |
Jul 26, 2010 | 5.714 | 5.815 | 5.663 | 5.806 | 5,229,522 | +0.11(+1.99%) |
Jul 23, 2010 | 5.635 | 5.708 | 5.534 | 5.693 | 5,212,106 | +0.07(+1.25%) |
Jul 22, 2010 | 5.501 | 5.650 | 5.485 | 5.623 | 6,237,332 | +0.19(+3.49%) |
Jul 21, 2010 | 5.623 | 5.623 | 5.427 | 5.433 | 6,292,128 | -0.11(-2.04%) |
Jul 20, 2010 | 5.351 | 5.556 | 5.325 | 5.546 | 7,539,079 | +0.13(+2.48%) |
Jul 19, 2010 | 5.397 | 5.433 | 5.348 | 5.412 | 4,702,158 | +0.03(+0.60%) |
Jul 16, 2010 | 5.482 | 5.531 | 5.360 | 5.380 | 8,577,310 | -0.16(-2.95%) |
Jul 15, 2010 | 5.522 | 5.571 | 5.446 | 5.543 | 3,910,545 | +0.01(+0.11%) |
Jul 14, 2010 | 5.586 | 5.592 | 5.485 | 5.537 | 5,928,303 | -0.05(-0.88%) |
Jul 13, 2010 | 5.601 | 5.635 | 5.522 | 5.586 | 9,775,600 | +0.04(+0.72%) |
Jul 12, 2010 | 5.546 | 5.574 | 5.507 | 5.546 | 4,565,627 | -0.02(-0.27%) |
Jul 09, 2010 | 5.470 | 5.580 | 5.461 | 5.562 | 6,198,178 | +0.07(+1.34%) |
Jul 08, 2010 | 5.488 | 5.519 | 5.427 | 5.488 | 6,059,661 | +0.05(+0.96%) |
Jul 07, 2010 | 5.336 | 5.446 | 5.287 | 5.436 | 9,560,555 | +0.13(+2.48%) |
Jul 06, 2010 | 5.354 | 5.423 | 5.250 | 5.305 | 9,558,918 | +0.02(+0.35%) |
Jul 02, 2010 | 5.421 | 5.458 | 5.287 | 5.287 | 6,818,749 | -0.12(-2.26%) |
Jul 01, 2010 | 5.467 | 5.553 | 5.332 | 5.409 | 9,887,991 | -0.02(-0.45%) |
Jun 30, 2010 | 5.504 | 5.571 | 5.430 | 5.433 | 9,295,382 | -0.08(-1.50%) |
Jun 29, 2010 | 5.659 | 5.676 | 5.497 | 5.516 | 8,641,757 | -0.26(-4.45%) |
Jun 25, 2010 | 5.644 | 5.812 | 5.623 | 5.773 | 10,781,140 | +0.17(+3.00%) |
Jun 24, 2010 | 5.656 | 5.708 | 5.592 | 5.604 | 7,401,380 | -0.07(-1.29%) |
Jun 23, 2010 | 5.742 | 5.782 | 5.663 | 5.678 | 5,720,689 | -0.03(-0.48%) |
Jun 22, 2010 | 5.803 | 5.855 | 5.702 | 5.705 | 6,800,208 | -0.10(-1.74%) |
Jun 21, 2010 | 5.913 | 5.938 | 5.779 | 5.806 | 7,253,402 | -0.05(-0.89%) |
Jun 18, 2010 | 5.941 | 5.941 | 5.843 | 5.858 | 7,860,062 | -0.05(-0.83%) |
Jun 17, 2010 | 5.968 | 5.974 | 5.828 | 5.907 | 5,379,581 | -0.06(-1.07%) |
Jun 16, 2010 | 6.005 | 6.011 | 5.916 | 5.971 | 5,423,987 | -0.05(-0.76%) |
Jun 15, 2010 | 5.910 | 6.020 | 5.889 | 6.017 | 9,117,442 | +0.18(+3.09%) |
Jun 14, 2010 | 5.941 | 5.959 | 5.834 | 5.837 | 6,508,745 | -0.02(-0.26%) |
Jun 11, 2010 | 5.714 | 5.867 | 5.702 | 5.852 | 5,831,499 | +0.05(+0.90%) |
Jun 10, 2010 | 5.687 | 5.812 | 5.653 | 5.800 | 7,935,763 | +0.21(+3.72%) |
Jun 09, 2010 | 5.592 | 5.714 | 5.577 | 5.592 | 11,274,758 | +0.02(+0.27%) |
Jun 08, 2010 | 5.583 | 5.629 | 5.449 | 5.577 | 10,830,618 | +0.01(+0.16%) |
Jun 07, 2010 | 5.666 | 5.751 | 5.565 | 5.568 | 10,064,569 | -0.06(-1.14%) |
Jun 04, 2010 | 5.629 | 5.684 | 5.623 | 5.632 | 14,062,014 | -0.10(-1.81%) |
Jun 03, 2010 | 5.763 | 5.776 | 5.684 | 5.736 | 7,323,124 | +0.01(+0.21%) |
Jun 02, 2010 | 5.669 | 5.724 | 5.608 | 5.724 | 8,157,153 | +0.10(+1.85%) |