Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.900 | 6.940 | 6.650 | 6.900 | 100 | +0.09(+1.32%) |
Aug 30, 2010 | 6.910 | 6.918 | 6.790 | 6.810 | 464,978 | -0.15(-2.16%) |
Aug 27, 2010 | 6.910 | 7.000 | 6.820 | 6.960 | 710,541 | +0.01(+0.14%) |
Aug 26, 2010 | 6.840 | 7.035 | 6.840 | 6.950 | 887,594 | +0.14(+2.06%) |
Aug 25, 2010 | 6.730 | 6.820 | 6.600 | 6.810 | 1,044,248 | +0.02(+0.29%) |
Aug 24, 2010 | 6.450 | 6.790 | 6.450 | 6.790 | 1,723,838 | +0.22(+3.35%) |
Aug 23, 2010 | 6.570 | 6.650 | 6.520 | 6.570 | 545,153 | -0.01(-0.15%) |
Aug 20, 2010 | 6.610 | 6.650 | 6.500 | 6.580 | 785,148 | -0.12(-1.79%) |
Aug 19, 2010 | 6.780 | 6.860 | 6.650 | 6.700 | 1,192,137 | -0.09(-1.33%) |
Aug 18, 2010 | 6.580 | 6.820 | 6.510 | 6.790 | 1,443,231 | +0.23(+3.51%) |
Aug 17, 2010 | 6.550 | 6.650 | 6.450 | 6.560 | 2,066,343 | +0.22(+3.47%) |
Aug 16, 2010 | 6.270 | 6.360 | 6.200 | 6.340 | 824,015 | +0.02(+0.32%) |
Aug 13, 2010 | 6.320 | 6.680 | 6.260 | 6.320 | 2,029,375 | +0.06(+0.96%) |
Aug 12, 2010 | 5.920 | 6.330 | 5.920 | 6.260 | 9,207,734 | +0.59(+10.41%) |
Aug 11, 2010 | 5.580 | 5.850 | 5.550 | 5.670 | 3,703,342 | +0.05(+0.89%) |
Aug 10, 2010 | 5.660 | 5.770 | 5.550 | 5.620 | 2,044,513 | -0.10(-1.75%) |
Aug 09, 2010 | 5.760 | 5.760 | 5.680 | 5.720 | 495,692 | -0.03(-0.52%) |
Aug 06, 2010 | 5.750 | 5.860 | 5.715 | 5.750 | 783,800 | -0.12(-2.04%) |
Aug 05, 2010 | 6.000 | 6.000 | 5.810 | 5.870 | 626,122 | -0.03(-0.51%) |
Aug 04, 2010 | 5.960 | 5.970 | 5.850 | 5.900 | 262,195 | +0.01(+0.17%) |
Aug 03, 2010 | 5.840 | 5.940 | 5.840 | 5.890 | 292,001 | +0.05(+0.86%) |
Aug 02, 2010 | 6.010 | 6.120 | 5.780 | 5.840 | 401,009 | -0.10(-1.68%) |
Jul 30, 2010 | 5.940 | 6.140 | 5.940 | 5.940 | 201,251 | -0.13(-2.14%) |
Jul 29, 2010 | 6.100 | 6.110 | 5.980 | 6.070 | 406,634 | +0.02(+0.33%) |
Jul 28, 2010 | 6.180 | 6.210 | 6.030 | 6.050 | 292,321 | -0.17(-2.73%) |
Jul 27, 2010 | 6.410 | 6.450 | 6.150 | 6.220 | 429,278 | -0.12(-1.89%) |
Jul 26, 2010 | 6.260 | 6.360 | 6.170 | 6.340 | 217,521 | +0.13(+2.09%) |
Jul 23, 2010 | 6.190 | 6.220 | 6.100 | 6.210 | 319,542 | +0.01(+0.16%) |
Jul 22, 2010 | 6.120 | 6.200 | 6.080 | 6.200 | 290,197 | +0.15(+2.48%) |
Jul 21, 2010 | 6.180 | 6.220 | 5.970 | 6.050 | 234,732 | -0.13(-2.10%) |
Jul 20, 2010 | 6.040 | 6.230 | 5.970 | 6.180 | 258,504 | +0.12(+1.98%) |
Jul 19, 2010 | 6.190 | 6.230 | 6.030 | 6.060 | 233,626 | -0.14(-2.26%) |
Jul 16, 2010 | 6.200 | 6.250 | 6.171 | 6.200 | 267,010 | -0.03(-0.48%) |
Jul 15, 2010 | 6.350 | 6.370 | 6.160 | 6.230 | 502,038 | -0.10(-1.58%) |
Jul 14, 2010 | 6.030 | 6.420 | 5.990 | 6.330 | 645,182 | +0.31(+5.15%) |
Jul 13, 2010 | 6.100 | 6.180 | 5.990 | 6.020 | 378,582 | +0.16(+2.73%) |
Jul 12, 2010 | 5.890 | 6.040 | 5.830 | 5.860 | 507,076 | +0.02(+0.34%) |
Jul 09, 2010 | 5.840 | 5.920 | 5.750 | 5.840 | 273,675 | -0.09(-1.52%) |
Jul 08, 2010 | 5.850 | 6.050 | 5.410 | 5.930 | 1,716,043 | +0.20(+3.49%) |
Jul 07, 2010 | 5.540 | 5.760 | 5.530 | 5.730 | 724,060 | +0.16(+2.87%) |
Jul 06, 2010 | 5.660 | 5.760 | 5.540 | 5.570 | 716,100 | -0.10(-1.76%) |
Jul 02, 2010 | 5.670 | 5.830 | 5.590 | 5.670 | 277,066 | -0.08(-1.39%) |
Jul 01, 2010 | 5.830 | 5.850 | 5.580 | 5.750 | 254,470 | -0.07(-1.20%) |
Jun 30, 2010 | 5.710 | 6.010 | 5.710 | 5.820 | 1,799 | +0.05(+0.87%) |
Jun 29, 2010 | 5.990 | 5.990 | 5.670 | 5.770 | 1,126,232 | -0.54(-8.56%) |
Jun 25, 2010 | 6.310 | 6.310 | 6.080 | 6.310 | 1,463,439 | +0.09(+1.45%) |
Jun 24, 2010 | 6.500 | 6.530 | 6.220 | 6.220 | 379,504 | -0.30(-4.60%) |
Jun 23, 2010 | 6.550 | 6.610 | 6.430 | 6.520 | 445,369 | -0.06(-0.91%) |
Jun 22, 2010 | 6.900 | 6.930 | 6.550 | 6.580 | 646,116 | -0.34(-4.91%) |
Jun 21, 2010 | 7.290 | 7.290 | 6.860 | 6.920 | 1,471,426 | -0.25(-3.49%) |
Jun 18, 2010 | 7.170 | 7.760 | 7.130 | 7.170 | 1,966,623 | -0.66(-8.43%) |
Jun 17, 2010 | 7.940 | 7.950 | 7.760 | 7.830 | 269,162 | -0.10(-1.26%) |
Jun 16, 2010 | 7.840 | 7.960 | 7.820 | 7.930 | 304,487 | +0.02(+0.25%) |
Jun 15, 2010 | 7.900 | 7.950 | 7.790 | 7.910 | 357,919 | +0.08(+1.02%) |
Jun 14, 2010 | 7.810 | 8.000 | 7.650 | 7.830 | 707,308 | +0.08(+1.03%) |
Jun 11, 2010 | 7.440 | 7.810 | 7.440 | 7.750 | 440,982 | +0.26(+3.47%) |
Jun 10, 2010 | 7.410 | 7.560 | 7.290 | 7.490 | 676,576 | +0.09(+1.22%) |
Jun 09, 2010 | 7.430 | 7.500 | 7.335 | 7.400 | 431,891 | +0.02(+0.27%) |
Jun 08, 2010 | 7.350 | 7.410 | 7.160 | 7.380 | 477,475 | +0.06(+0.82%) |
Jun 07, 2010 | 7.270 | 7.440 | 7.250 | 7.320 | 336,832 | +0.06(+0.83%) |
Jun 04, 2010 | 7.260 | 7.380 | 7.230 | 7.260 | 301,285 | -0.28(-3.71%) |
Jun 03, 2010 | 7.500 | 7.550 | 7.310 | 7.540 | 596,710 | +0.08(+1.08%) |
Jun 02, 2010 | 7.380 | 7.530 | 7.340 | 7.459 | 304,000 | +0.12(+1.63%) |