Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.306 | 6.387 | 6.286 | 6.333 | 207,980 | -0.04(-0.64%) |
Aug 30, 2010 | 6.481 | 6.535 | 6.333 | 6.373 | 18,485,304 | -0.07(-1.05%) |
Aug 27, 2010 | 6.508 | 6.522 | 6.333 | 6.441 | 14,739,621 | +0.08(+1.27%) |
Aug 26, 2010 | 6.380 | 6.407 | 6.340 | 6.360 | 43,004 | -0.03(-0.42%) |
Aug 25, 2010 | 6.387 | 6.434 | 6.286 | 6.387 | 13,416 | -0.05(-0.73%) |
Aug 24, 2010 | 6.481 | 6.522 | 6.380 | 6.434 | 191,379 | -0.10(-1.55%) |
Aug 23, 2010 | 6.535 | 6.609 | 6.528 | 6.535 | 14,661,675 | +0.01(+0.10%) |
Aug 20, 2010 | 6.528 | 6.589 | 6.508 | 6.528 | 13,345,538 | +0.03(+0.41%) |
Aug 19, 2010 | 6.589 | 6.630 | 6.481 | 6.501 | 126,827 | -0.09(-1.33%) |
Aug 18, 2010 | 6.663 | 6.670 | 6.555 | 6.589 | 8,786 | -0.07(-1.11%) |
Aug 17, 2010 | 6.636 | 6.697 | 6.559 | 6.663 | 4,563 | +0.07(+1.13%) |
Aug 16, 2010 | 6.508 | 6.650 | 6.495 | 6.589 | 11,049,701 | +0.05(+0.72%) |
Aug 13, 2010 | 6.542 | 6.670 | 6.522 | 6.542 | 21,111,614 | -0.05(-0.72%) |
Aug 12, 2010 | 6.522 | 6.643 | 6.515 | 6.589 | 26,288,860 | +0.03(+0.41%) |
Aug 11, 2010 | 6.643 | 6.663 | 6.549 | 6.562 | 27,475,874 | -0.10(-1.52%) |
Aug 10, 2010 | 6.663 | 6.737 | 6.643 | 6.663 | 141,678 | -0.05(-0.70%) |
Aug 09, 2010 | 6.778 | 6.778 | 6.697 | 6.710 | 16,077,589 | -0.01(-0.10%) |
Aug 06, 2010 | 6.717 | 6.795 | 6.670 | 6.717 | 24,113,300 | -0.11(-1.58%) |
Aug 05, 2010 | 6.839 | 6.859 | 6.785 | 6.825 | 21,013,686 | -0.07(-0.98%) |
Aug 04, 2010 | 6.933 | 6.960 | 6.825 | 6.893 | 6,245 | -0.01(-0.10%) |
Aug 03, 2010 | 6.913 | 6.960 | 6.866 | 6.899 | 99,699 | -0.02(-0.29%) |
Aug 02, 2010 | 6.886 | 7.000 | 6.852 | 6.919 | 19,653,916 | +0.11(+1.58%) |
Jul 30, 2010 | 6.812 | 6.872 | 6.744 | 6.812 | 26,818,974 | -0.05(-0.79%) |
Jul 29, 2010 | 7.034 | 7.088 | 6.866 | 6.866 | 230,859 | -0.19(-2.68%) |
Jul 28, 2010 | 7.054 | 7.142 | 7.021 | 7.054 | 12,212,748 | +0.01(+0.19%) |
Jul 27, 2010 | 7.135 | 7.149 | 7.034 | 7.041 | 142,947 | -0.09(-1.23%) |
Jul 26, 2010 | 7.061 | 7.129 | 6.980 | 7.129 | 10,724,511 | +0.07(+1.05%) |
Jul 23, 2010 | 7.000 | 7.081 | 6.946 | 7.054 | 13,809,776 | +0.05(+0.77%) |
Jul 22, 2010 | 6.866 | 7.014 | 6.866 | 7.000 | 141,417 | +0.19(+2.77%) |
Jul 21, 2010 | 6.933 | 6.946 | 6.791 | 6.812 | 18,578,480 | -0.13(-1.94%) |
Jul 20, 2010 | 6.785 | 6.953 | 6.724 | 6.946 | 250,802 | +0.11(+1.68%) |
Jul 19, 2010 | 6.758 | 6.845 | 6.751 | 6.832 | 12,515,347 | +0.14(+2.12%) |
Jul 16, 2010 | 6.690 | 6.845 | 6.677 | 6.690 | 23,873,628 | -0.15(-2.17%) |
Jul 15, 2010 | 6.805 | 6.859 | 6.771 | 6.839 | 14,500,594 | -0.01(-0.10%) |
Jul 14, 2010 | 6.899 | 6.899 | 6.785 | 6.845 | 37,588 | +0.01(+0.10%) |
Jul 13, 2010 | 6.832 | 6.866 | 6.791 | 6.839 | 54,330 | +0.02(+0.30%) |
Jul 12, 2010 | 6.812 | 6.859 | 6.791 | 6.818 | 11,937,250 | -0.03(-0.39%) |
Jul 09, 2010 | 6.845 | 6.866 | 6.751 | 6.845 | 7,686,216 | +0.04(+0.59%) |
Jul 08, 2010 | 6.744 | 6.832 | 6.690 | 6.805 | 50,511 | +0.06(+0.90%) |
Jul 07, 2010 | 6.643 | 6.778 | 6.623 | 6.744 | 19,207,562 | +0.11(+1.63%) |
Jul 06, 2010 | 6.549 | 6.737 | 6.549 | 6.636 | 256,073 | +0.28(+4.41%) |
Jul 02, 2010 | 6.356 | 6.414 | 6.266 | 6.356 | 20,107,804 | +0.06(+1.02%) |
Jul 01, 2010 | 6.279 | 6.324 | 6.169 | 6.291 | 20,566,962 | +0.02(+0.31%) |
Jun 30, 2010 | 6.324 | 6.420 | 6.246 | 6.272 | 16,872 | -0.03(-0.51%) |
Jun 29, 2010 | 6.381 | 6.381 | 6.230 | 6.304 | 108,018 | -0.13(-2.10%) |
Jun 25, 2010 | 6.439 | 6.491 | 6.394 | 6.439 | 11,061,205 | +0.05(+0.80%) |
Jun 24, 2010 | 6.504 | 6.504 | 6.356 | 6.388 | 8,359 | -0.13(-2.07%) |
Jun 23, 2010 | 6.516 | 6.574 | 6.439 | 6.523 | 14,322,438 | +0.04(+0.59%) |
Jun 22, 2010 | 6.645 | 6.696 | 6.471 | 6.484 | 13,922 | -0.17(-2.61%) |
Jun 21, 2010 | 6.645 | 6.735 | 6.613 | 6.658 | 23,471,084 | +0.10(+1.57%) |
Jun 18, 2010 | 6.555 | 6.650 | 6.542 | 6.555 | 13,822,891 | -0.06(-0.87%) |
Jun 17, 2010 | 6.645 | 6.658 | 6.542 | 6.613 | 12,803,057 | -0.01(-0.19%) |
Jun 16, 2010 | 6.523 | 6.677 | 6.497 | 6.626 | 778 | +0.03(+0.39%) |
Jun 15, 2010 | 6.394 | 6.626 | 6.369 | 6.600 | 253,461 | +0.27(+4.26%) |
Jun 14, 2010 | 6.304 | 6.433 | 6.298 | 6.330 | 17,206,694 | +0.03(+0.51%) |
Jun 11, 2010 | 6.279 | 6.359 | 6.234 | 6.298 | 18,368,864 | +0.01(+0.10%) |
Jun 10, 2010 | 6.259 | 6.349 | 6.234 | 6.291 | 98,288 | +0.15(+2.41%) |
Jun 09, 2010 | 6.163 | 6.298 | 6.124 | 6.144 | 25,806,130 | +0.03(+0.53%) |
Jun 08, 2010 | 6.099 | 6.124 | 5.980 | 6.112 | 40,246 | +0.05(+0.85%) |
Jun 07, 2010 | 6.298 | 6.298 | 6.034 | 6.060 | 18,016,782 | -0.12(-1.98%) |
Jun 04, 2010 | 6.182 | 6.343 | 6.157 | 6.182 | 35,503,772 | -0.20(-3.12%) |
Jun 03, 2010 | 6.504 | 6.516 | 6.330 | 6.381 | 40,004,804 | -0.10(-1.49%) |
Jun 02, 2010 | 6.394 | 6.478 | 6.298 | 6.478 | 21,564,572 | +0.15(+2.34%) |