Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.016 | 6.173 | 5.914 | 6.108 | 61,068 | +0.10(+1.69%) |
Aug 30, 2010 | 6.108 | 6.117 | 5.960 | 6.006 | 59,336 | -0.08(-1.37%) |
Aug 27, 2010 | 6.089 | 6.089 | 5.763 | 6.089 | 69,646 | +0.26(+4.44%) |
Aug 26, 2010 | 6.126 | 6.154 | 5.711 | 5.831 | 485 | -0.29(-4.68%) |
Aug 25, 2010 | 5.997 | 6.154 | 5.877 | 6.117 | 480 | +0.09(+1.53%) |
Aug 24, 2010 | 5.544 | 6.150 | 5.480 | 6.025 | 1,953 | +0.38(+6.71%) |
Aug 23, 2010 | 5.905 | 5.942 | 5.600 | 5.646 | 121,921 | -0.22(-3.78%) |
Aug 20, 2010 | 5.822 | 5.932 | 5.748 | 5.868 | 158,073 | -0.01(-0.16%) |
Aug 19, 2010 | 6.071 | 6.071 | 5.674 | 5.877 | 726 | -0.20(-3.34%) |
Aug 18, 2010 | 6.311 | 6.357 | 6.053 | 6.080 | 7,511 | -0.26(-4.08%) |
Aug 17, 2010 | 6.108 | 6.450 | 6.006 | 6.339 | 1,159 | +0.29(+4.73%) |
Aug 16, 2010 | 6.302 | 6.376 | 5.979 | 6.053 | 166,001 | -0.30(-4.80%) |
Aug 13, 2010 | 6.357 | 6.967 | 6.348 | 6.357 | 280,960 | -0.55(-7.90%) |
Aug 12, 2010 | 6.672 | 7.161 | 6.672 | 6.903 | 169,182 | +0.08(+1.22%) |
Aug 11, 2010 | 7.485 | 7.485 | 6.792 | 6.819 | 2,103 | -0.81(-10.65%) |
Aug 10, 2010 | 7.845 | 7.854 | 7.605 | 7.633 | 897 | -0.33(-4.18%) |
Aug 09, 2010 | 7.854 | 7.993 | 7.734 | 7.965 | 92,575 | +0.11(+1.41%) |
Aug 06, 2010 | 7.854 | 7.854 | 7.651 | 7.854 | 79,566 | +0.03(+0.35%) |
Aug 05, 2010 | 8.012 | 8.076 | 7.771 | 7.827 | 93,220 | -0.27(-3.31%) |
Aug 04, 2010 | 8.039 | 8.122 | 7.956 | 8.095 | 102,026 | +0.07(+0.92%) |
Aug 03, 2010 | 8.058 | 8.058 | 7.799 | 8.021 | 89,183 | +0.01(+0.12%) |
Aug 02, 2010 | 8.058 | 8.058 | 7.845 | 8.012 | 54,703 | +0.11(+1.40%) |
Jul 30, 2010 | 7.901 | 8.048 | 7.734 | 7.901 | 37,964 | +0.02(+0.23%) |
Jul 29, 2010 | 8.243 | 8.270 | 7.827 | 7.882 | 102,381 | -0.31(-3.83%) |
Jul 28, 2010 | 8.196 | 8.474 | 8.113 | 8.196 | 780 | -0.28(-3.27%) |
Jul 27, 2010 | 8.520 | 8.871 | 8.427 | 8.474 | 277,856 | -0.07(-0.86%) |
Jul 26, 2010 | 8.547 | 8.594 | 8.326 | 8.547 | 84,341 | +0.05(+0.54%) |
Jul 23, 2010 | 8.215 | 8.538 | 8.113 | 8.501 | 74,024 | +0.27(+3.25%) |
Jul 22, 2010 | 7.947 | 8.298 | 7.891 | 8.233 | 133,270 | +0.43(+5.44%) |
Jul 21, 2010 | 7.753 | 7.854 | 7.623 | 7.808 | 152,209 | +0.09(+1.20%) |
Jul 20, 2010 | 7.420 | 7.725 | 7.318 | 7.716 | 105,146 | +0.20(+2.71%) |
Jul 19, 2010 | 7.208 | 7.513 | 7.180 | 7.513 | 182,319 | +0.30(+4.23%) |
Jul 16, 2010 | 7.208 | 7.263 | 7.041 | 7.208 | 130,240 | -0.02(-0.26%) |
Jul 15, 2010 | 7.263 | 7.291 | 6.930 | 7.226 | 78,747 | -0.01(-0.13%) |
Jul 14, 2010 | 7.429 | 7.429 | 7.161 | 7.235 | 74,556 | -0.25(-3.33%) |
Jul 13, 2010 | 7.485 | 7.559 | 7.263 | 7.485 | 1,906 | +0.21(+2.92%) |
Jul 12, 2010 | 7.688 | 7.688 | 7.217 | 7.272 | 48,061 | -0.42(-5.41%) |
Jul 09, 2010 | 7.688 | 7.697 | 7.337 | 7.688 | 66,022 | +0.22(+2.97%) |
Jul 08, 2010 | 7.466 | 7.577 | 7.263 | 7.466 | 75,746 | +0.10(+1.38%) |
Jul 07, 2010 | 7.365 | 7.365 | 7.069 | 7.365 | 72,046 | +0.19(+2.71%) |
Jul 06, 2010 | 7.171 | 7.586 | 7.134 | 7.171 | 975 | -0.22(-3.00%) |
Jul 02, 2010 | 7.392 | 7.577 | 7.152 | 7.392 | 91,831 | -0.17(-2.20%) |
Jul 01, 2010 | 7.309 | 7.586 | 7.208 | 7.559 | 164,686 | +0.23(+3.15%) |
Jun 30, 2010 | 7.328 | 7.531 | 7.161 | 7.328 | 1,529 | +0.10(+1.41%) |
Jun 29, 2010 | 7.346 | 7.392 | 7.108 | 7.226 | 110,952 | -0.43(-5.67%) |
Jun 25, 2010 | 7.660 | 7.790 | 7.032 | 7.660 | 416,135 | +0.58(+8.22%) |
Jun 24, 2010 | 7.078 | 7.355 | 7.051 | 7.078 | 53,505 | -0.24(-3.28%) |
Jun 23, 2010 | 6.921 | 7.392 | 6.810 | 7.318 | 548,157 | +0.37(+5.32%) |
Jun 22, 2010 | 6.949 | 7.198 | 6.903 | 6.949 | 542 | -0.08(-1.18%) |
Jun 21, 2010 | 7.355 | 7.355 | 6.930 | 7.032 | 48,661 | -0.22(-3.06%) |
Jun 18, 2010 | 7.254 | 7.346 | 7.041 | 7.254 | 179,810 | +0.05(+0.64%) |
Jun 17, 2010 | 7.374 | 7.374 | 6.958 | 7.208 | 98,100 | -0.21(-2.86%) |
Jun 16, 2010 | 7.448 | 7.568 | 7.337 | 7.420 | 542,920 | -0.07(-0.99%) |
Jun 15, 2010 | 7.494 | 7.559 | 7.152 | 7.494 | 942 | +0.30(+4.11%) |
Jun 14, 2010 | 7.392 | 7.411 | 7.087 | 7.198 | 87,155 | -0.11(-1.52%) |
Jun 11, 2010 | 7.235 | 7.429 | 7.078 | 7.309 | 61,613 | -0.04(-0.50%) |
Jun 10, 2010 | 7.346 | 7.355 | 7.135 | 7.346 | 875 | +0.21(+2.98%) |
Jun 09, 2010 | 7.309 | 7.439 | 7.046 | 7.134 | 158,664 | -0.13(-1.78%) |
Jun 08, 2010 | 7.106 | 7.291 | 7.041 | 7.263 | 139,910 | +0.22(+3.15%) |
Jun 07, 2010 | 7.143 | 7.318 | 7.014 | 7.041 | 115,688 | -0.05(-0.65%) |
Jun 04, 2010 | 7.087 | 7.651 | 7.051 | 7.087 | 87,735 | -0.95(-11.84%) |
Jun 03, 2010 | 7.780 | 8.279 | 7.355 | 8.039 | 1,899,464 | +0.24(+3.08%) |
Jun 02, 2010 | 7.799 | 7.808 | 6.977 | 7.799 | 93,703 | +0.74(+10.47%) |