Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.279 | 6.360 | 6.259 | 6.306 | 208,855 | -0.04(-0.63%) |
Aug 30, 2010 | 6.454 | 6.508 | 6.306 | 6.346 | 18,563,126 | -0.07(-1.05%) |
Aug 27, 2010 | 6.481 | 6.494 | 6.306 | 6.414 | 14,801,674 | +0.08(+1.27%) |
Aug 26, 2010 | 6.353 | 6.380 | 6.313 | 6.333 | 43,185 | -0.03(-0.42%) |
Aug 25, 2010 | 6.360 | 6.407 | 6.259 | 6.360 | 13,472 | -0.05(-0.73%) |
Aug 24, 2010 | 6.454 | 6.494 | 6.353 | 6.407 | 192,185 | -0.10(-1.55%) |
Aug 23, 2010 | 6.508 | 6.582 | 6.501 | 6.508 | 14,723,400 | +0.01(+0.10%) |
Aug 20, 2010 | 6.501 | 6.561 | 6.481 | 6.501 | 13,401,722 | +0.03(+0.42%) |
Aug 19, 2010 | 6.561 | 6.602 | 6.454 | 6.474 | 127,360 | -0.09(-1.33%) |
Aug 18, 2010 | 6.635 | 6.642 | 6.528 | 6.561 | 8,823 | -0.07(-1.11%) |
Aug 17, 2010 | 6.608 | 6.669 | 6.531 | 6.635 | 4,583 | +0.07(+1.13%) |
Aug 16, 2010 | 6.481 | 6.622 | 6.467 | 6.561 | 11,096,220 | +0.05(+0.72%) |
Aug 13, 2010 | 6.514 | 6.642 | 6.494 | 6.514 | 21,200,494 | -0.05(-0.72%) |
Aug 12, 2010 | 6.494 | 6.615 | 6.488 | 6.561 | 26,399,534 | +0.03(+0.41%) |
Aug 11, 2010 | 6.615 | 6.635 | 6.521 | 6.535 | 27,591,546 | -0.10(-1.52%) |
Aug 10, 2010 | 6.635 | 6.709 | 6.615 | 6.635 | 142,274 | -0.05(-0.70%) |
Aug 09, 2010 | 6.749 | 6.749 | 6.669 | 6.682 | 16,145,274 | -0.01(-0.10%) |
Aug 06, 2010 | 6.689 | 6.766 | 6.642 | 6.689 | 24,214,816 | -0.11(-1.58%) |
Aug 05, 2010 | 6.810 | 6.830 | 6.756 | 6.796 | 21,102,154 | -0.07(-0.98%) |
Aug 04, 2010 | 6.904 | 6.931 | 6.796 | 6.864 | 6,271 | -0.01(-0.10%) |
Aug 03, 2010 | 6.884 | 6.931 | 6.837 | 6.870 | 100,119 | -0.02(-0.29%) |
Aug 02, 2010 | 6.857 | 6.971 | 6.823 | 6.890 | 19,736,658 | +0.11(+1.58%) |
Jul 30, 2010 | 6.783 | 6.843 | 6.716 | 6.783 | 26,931,880 | -0.05(-0.79%) |
Jul 29, 2010 | 7.005 | 7.058 | 6.837 | 6.837 | 231,831 | -0.19(-2.68%) |
Jul 28, 2010 | 7.025 | 7.112 | 6.991 | 7.025 | 12,264,163 | +0.01(+0.19%) |
Jul 27, 2010 | 7.105 | 7.119 | 7.005 | 7.011 | 143,549 | -0.09(-1.23%) |
Jul 26, 2010 | 7.032 | 7.099 | 6.951 | 7.099 | 10,769,660 | +0.07(+1.05%) |
Jul 23, 2010 | 6.971 | 7.052 | 6.917 | 7.025 | 13,867,914 | +0.05(+0.77%) |
Jul 22, 2010 | 6.837 | 6.985 | 6.837 | 6.971 | 142,012 | +0.19(+2.77%) |
Jul 21, 2010 | 6.904 | 6.917 | 6.763 | 6.783 | 18,656,694 | -0.13(-1.94%) |
Jul 20, 2010 | 6.756 | 6.924 | 6.696 | 6.917 | 251,858 | +0.11(+1.68%) |
Jul 19, 2010 | 6.729 | 6.817 | 6.723 | 6.803 | 12,568,036 | +0.14(+2.12%) |
Jul 16, 2010 | 6.662 | 6.817 | 6.649 | 6.662 | 23,974,134 | -0.15(-2.17%) |
Jul 15, 2010 | 6.776 | 6.830 | 6.743 | 6.810 | 14,561,641 | -0.01(-0.10%) |
Jul 14, 2010 | 6.870 | 6.870 | 6.756 | 6.817 | 37,746 | +0.01(+0.10%) |
Jul 13, 2010 | 6.803 | 6.837 | 6.763 | 6.810 | 54,558 | +0.02(+0.30%) |
Jul 12, 2010 | 6.783 | 6.830 | 6.763 | 6.790 | 11,987,505 | -0.03(-0.39%) |
Jul 09, 2010 | 6.817 | 6.837 | 6.723 | 6.817 | 7,718,575 | +0.04(+0.59%) |
Jul 08, 2010 | 6.716 | 6.803 | 6.662 | 6.776 | 50,724 | +0.06(+0.90%) |
Jul 07, 2010 | 6.615 | 6.749 | 6.595 | 6.716 | 19,288,424 | +0.11(+1.63%) |
Jul 06, 2010 | 6.521 | 6.709 | 6.521 | 6.608 | 257,151 | +0.28(+4.41%) |
Jul 02, 2010 | 6.329 | 6.387 | 6.239 | 6.329 | 20,192,460 | +0.06(+1.02%) |
Jul 01, 2010 | 6.252 | 6.297 | 6.144 | 6.265 | 20,653,552 | +0.02(+0.31%) |
Jun 30, 2010 | 6.297 | 6.393 | 6.220 | 6.246 | 16,943 | -0.03(-0.51%) |
Jun 29, 2010 | 6.355 | 6.355 | 6.204 | 6.278 | 108,472 | -0.13(-2.10%) |
Jun 25, 2010 | 6.412 | 6.463 | 6.367 | 6.412 | 11,107,774 | +0.05(+0.80%) |
Jun 24, 2010 | 6.476 | 6.476 | 6.329 | 6.361 | 8,394 | -0.13(-2.07%) |
Jun 23, 2010 | 6.489 | 6.547 | 6.412 | 6.495 | 14,382,737 | +0.04(+0.59%) |
Jun 22, 2010 | 6.617 | 6.668 | 6.444 | 6.457 | 13,980 | -0.17(-2.61%) |
Jun 21, 2010 | 6.617 | 6.707 | 6.585 | 6.630 | 23,569,900 | +0.10(+1.57%) |
Jun 18, 2010 | 6.527 | 6.622 | 6.515 | 6.527 | 13,881,087 | -0.06(-0.87%) |
Jun 17, 2010 | 6.617 | 6.630 | 6.515 | 6.585 | 12,856,959 | -0.01(-0.19%) |
Jun 16, 2010 | 6.495 | 6.649 | 6.470 | 6.598 | 781 | +0.03(+0.39%) |
Jun 15, 2010 | 6.367 | 6.598 | 6.342 | 6.572 | 254,528 | +0.27(+4.26%) |
Jun 14, 2010 | 6.278 | 6.406 | 6.271 | 6.303 | 17,279,136 | +0.03(+0.51%) |
Jun 11, 2010 | 6.252 | 6.332 | 6.207 | 6.271 | 18,446,200 | +0.01(+0.10%) |
Jun 10, 2010 | 6.233 | 6.323 | 6.207 | 6.265 | 98,701 | +0.15(+2.41%) |
Jun 09, 2010 | 6.137 | 6.271 | 6.099 | 6.118 | 25,914,778 | +0.03(+0.53%) |
Jun 08, 2010 | 6.073 | 6.099 | 5.955 | 6.086 | 40,415 | +0.05(+0.85%) |
Jun 07, 2010 | 6.271 | 6.271 | 6.009 | 6.035 | 18,092,634 | -0.12(-1.98%) |
Jun 04, 2010 | 6.156 | 6.316 | 6.131 | 6.156 | 35,653,248 | -0.20(-3.12%) |
Jun 03, 2010 | 6.476 | 6.489 | 6.303 | 6.355 | 40,173,228 | -0.10(-1.49%) |
Jun 02, 2010 | 6.367 | 6.451 | 6.271 | 6.451 | 21,655,362 | +0.15(+2.34%) |