Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.373 | 7.393 | 7.293 | 7.376 | 15,904 | +0.03(+0.43%) |
Aug 30, 2010 | 7.367 | 7.435 | 7.341 | 7.344 | 1,608,907 | -0.02(-0.31%) |
Aug 27, 2010 | 7.367 | 7.384 | 7.281 | 7.367 | 1,786,357 | +0.04(+0.58%) |
Aug 26, 2010 | 7.376 | 7.376 | 7.293 | 7.324 | 1,562,496 | -0.05(-0.66%) |
Aug 25, 2010 | 7.293 | 7.373 | 7.270 | 7.373 | 1,374,268 | +0.03(+0.47%) |
Aug 24, 2010 | 7.338 | 7.364 | 7.270 | 7.338 | 353 | -0.02(-0.27%) |
Aug 23, 2010 | 7.373 | 7.444 | 7.344 | 7.358 | 1,435,039 | -0.01(-0.12%) |
Aug 20, 2010 | 7.356 | 7.461 | 7.266 | 7.367 | 2,272,612 | +0.01(+0.19%) |
Aug 19, 2010 | 7.124 | 7.438 | 6.974 | 7.353 | 353 | +0.23(+3.20%) |
Aug 18, 2010 | 7.050 | 7.153 | 7.047 | 7.124 | 3,203,532 | +0.04(+0.52%) |
Aug 17, 2010 | 6.999 | 7.102 | 6.936 | 7.087 | 1,793,475 | +0.13(+1.89%) |
Aug 16, 2010 | 6.848 | 7.013 | 6.802 | 6.956 | 2,579,369 | +0.11(+1.58%) |
Aug 13, 2010 | 6.848 | 6.899 | 6.785 | 6.848 | 1,462,979 | +0.03(+0.50%) |
Aug 12, 2010 | 6.685 | 6.825 | 6.642 | 6.813 | 1,768,906 | +0.11(+1.66%) |
Aug 11, 2010 | 6.751 | 6.796 | 6.702 | 6.702 | 1,873,663 | -0.11(-1.55%) |
Aug 10, 2010 | 6.705 | 6.859 | 6.696 | 6.808 | 2,292,445 | +0.03(+0.46%) |
Aug 09, 2010 | 6.714 | 6.793 | 6.659 | 6.776 | 2,434,055 | +0.09(+1.41%) |
Aug 06, 2010 | 6.682 | 6.694 | 6.554 | 6.682 | 3,781,221 | -0.03(-0.51%) |
Aug 05, 2010 | 6.953 | 6.953 | 6.705 | 6.716 | 4,273,907 | -0.29(-4.07%) |
Aug 04, 2010 | 6.979 | 7.010 | 6.939 | 7.002 | 928,610 | +0.05(+0.78%) |
Aug 03, 2010 | 6.905 | 7.007 | 6.879 | 6.948 | 1,637,394 | +0.03(+0.41%) |
Aug 02, 2010 | 6.982 | 6.987 | 6.899 | 6.919 | 1,486,469 | +0.01(+0.08%) |
Jul 30, 2010 | 6.913 | 6.939 | 6.851 | 6.913 | 1,820,512 | -0.01(-0.08%) |
Jul 29, 2010 | 7.007 | 7.022 | 6.888 | 6.919 | 1,595,301 | -0.06(-0.90%) |
Jul 28, 2010 | 7.059 | 7.065 | 6.965 | 6.982 | 1,498,186 | -0.07(-1.05%) |
Jul 27, 2010 | 7.073 | 7.079 | 7.030 | 7.056 | 1,906,874 | +0.02(+0.32%) |
Jul 26, 2010 | 6.982 | 7.062 | 6.953 | 7.033 | 1,488,428 | +0.07(+1.02%) |
Jul 23, 2010 | 6.910 | 6.962 | 6.868 | 6.962 | 2,069,807 | +0.05(+0.74%) |
Jul 22, 2010 | 6.902 | 6.910 | 6.839 | 6.910 | 1,646,864 | +0.06(+0.87%) |
Jul 21, 2010 | 6.999 | 7.002 | 6.842 | 6.851 | 1,458,598 | -0.15(-2.20%) |
Jul 20, 2010 | 6.976 | 7.007 | 6.893 | 7.005 | 926,704 | +0.00(+0.04%) |
Jul 19, 2010 | 6.979 | 7.050 | 6.945 | 7.002 | 1,312,457 | +0.05(+0.78%) |
Jul 16, 2010 | 6.948 | 7.059 | 6.939 | 6.948 | 1,472,001 | -0.11(-1.58%) |
Jul 15, 2010 | 7.056 | 7.084 | 6.930 | 7.059 | 2,028,114 | +0.02(+0.24%) |
Jul 14, 2010 | 7.059 | 7.070 | 7.013 | 7.042 | 982,935 | -0.04(-0.56%) |
Jul 13, 2010 | 7.150 | 7.176 | 7.079 | 7.082 | 1,675,594 | -0.04(-0.58%) |
Jul 12, 2010 | 7.176 | 7.176 | 7.104 | 7.123 | 1,345,070 | -0.05(-0.74%) |
Jul 09, 2010 | 7.176 | 7.201 | 7.150 | 7.176 | 885,680 | +0.00(+0.04%) |
Jul 08, 2010 | 7.139 | 7.199 | 7.130 | 7.173 | 1,991,607 | +0.07(+0.92%) |
Jul 07, 2010 | 7.033 | 7.110 | 7.007 | 7.107 | 1,464,669 | +0.09(+1.30%) |
Jul 06, 2010 | 6.888 | 7.016 | 6.876 | 7.016 | 5,979 | +0.14(+2.08%) |
Jul 02, 2010 | 6.873 | 6.908 | 6.836 | 6.873 | 1,324,156 | +0.01(+0.08%) |
Jul 01, 2010 | 6.965 | 6.965 | 6.756 | 6.868 | 2,653,837 | -0.10(-1.47%) |
Jun 30, 2010 | 6.985 | 7.042 | 6.948 | 6.970 | 5,053 | -0.04(-0.57%) |
Jun 29, 2010 | 7.010 | 7.039 | 6.950 | 7.010 | 700 | +0.04(+0.53%) |
Jun 25, 2010 | 6.973 | 7.016 | 6.893 | 6.973 | 5,621,301 | +0.07(+1.03%) |
Jun 24, 2010 | 6.899 | 6.959 | 6.873 | 6.902 | 2,465,774 | -0.03(-0.37%) |
Jun 23, 2010 | 7.070 | 7.070 | 6.925 | 6.928 | 2,076,712 | -0.15(-2.10%) |
Jun 22, 2010 | 7.193 | 7.250 | 7.073 | 7.076 | 2,214,252 | -0.12(-1.63%) |
Jun 21, 2010 | 7.267 | 7.279 | 7.176 | 7.193 | 1,473,410 | -0.02(-0.32%) |
Jun 18, 2010 | 7.216 | 7.264 | 7.204 | 7.216 | 1,641,674 | -0.05(-0.63%) |
Jun 17, 2010 | 7.261 | 7.304 | 7.230 | 7.261 | 1,408,525 | +0.02(+0.32%) |
Jun 16, 2010 | 7.210 | 7.296 | 7.130 | 7.239 | 2,187,893 | +0.05(+0.63%) |
Jun 15, 2010 | 7.156 | 7.193 | 7.114 | 7.193 | 1,566,756 | +0.09(+1.28%) |
Jun 14, 2010 | 7.108 | 7.128 | 7.068 | 7.102 | 967,930 | +0.05(+0.64%) |
Jun 11, 2010 | 6.989 | 7.074 | 6.972 | 7.057 | 1,010,972 | +0.03(+0.44%) |
Jun 10, 2010 | 7.094 | 7.114 | 7.006 | 7.026 | 2,273,917 | -0.01(-0.12%) |
Jun 09, 2010 | 7.049 | 7.125 | 7.012 | 7.034 | 3,710,372 | -0.01(-0.08%) |
Jun 08, 2010 | 6.995 | 7.071 | 6.964 | 7.040 | 1,884,397 | +0.03(+0.48%) |
Jun 07, 2010 | 7.020 | 7.133 | 7.006 | 7.006 | 2,356,079 | +0.00(+0.00%) |
Jun 04, 2010 | 7.006 | 7.083 | 6.887 | 7.006 | 4,301,418 | -0.01(-0.12%) |
Jun 03, 2010 | 7.006 | 7.040 | 6.961 | 7.015 | 3,136,278 | +0.00(+0.00%) |
Jun 02, 2010 | 6.899 | 7.015 | 6.887 | 7.015 | 3,235,422 | +0.12(+1.72%) |