Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.088 | 6.193 | 6.015 | 6.043 | 152,588 | -0.03(-0.46%) |
Aug 30, 2010 | 6.185 | 6.273 | 6.039 | 6.072 | 194,645 | -0.16(-2.59%) |
Aug 27, 2010 | 6.177 | 6.289 | 6.031 | 6.233 | 233,273 | +0.19(+3.07%) |
Aug 26, 2010 | 6.088 | 6.362 | 5.999 | 6.048 | 382,036 | -0.02(-0.27%) |
Aug 25, 2010 | 5.846 | 6.104 | 5.846 | 6.064 | 238,366 | +0.16(+2.73%) |
Aug 24, 2010 | 5.846 | 5.999 | 5.636 | 5.902 | 444,867 | -0.04(-0.68%) |
Aug 23, 2010 | 6.168 | 6.273 | 5.886 | 5.943 | 473,209 | -0.19(-3.03%) |
Aug 20, 2010 | 6.136 | 6.265 | 6.072 | 6.128 | 259,667 | -0.04(-0.65%) |
Aug 19, 2010 | 6.297 | 6.483 | 6.168 | 6.168 | 291,466 | -0.17(-2.67%) |
Aug 18, 2010 | 6.394 | 6.547 | 6.289 | 6.338 | 262,223 | -0.08(-1.26%) |
Aug 17, 2010 | 6.499 | 6.636 | 6.354 | 6.418 | 197,810 | -0.04(-0.62%) |
Aug 16, 2010 | 6.338 | 6.603 | 6.265 | 6.459 | 330,946 | +0.06(+0.88%) |
Aug 13, 2010 | 6.717 | 6.838 | 6.322 | 6.402 | 486,224 | -0.31(-4.68%) |
Aug 12, 2010 | 6.604 | 6.926 | 6.580 | 6.717 | 312,015 | +0.00(+0.00%) |
Aug 11, 2010 | 6.910 | 7.015 | 6.693 | 6.717 | 600,005 | -0.26(-3.70%) |
Aug 10, 2010 | 7.007 | 7.096 | 6.959 | 6.975 | 255,731 | -0.11(-1.59%) |
Aug 09, 2010 | 6.870 | 7.120 | 6.725 | 7.088 | 353,132 | +0.22(+3.17%) |
Aug 06, 2010 | 6.644 | 6.894 | 6.499 | 6.870 | 381,270 | +0.12(+1.79%) |
Aug 05, 2010 | 6.773 | 6.854 | 6.733 | 6.749 | 188,537 | -0.09(-1.30%) |
Aug 04, 2010 | 6.910 | 6.951 | 6.765 | 6.838 | 214,970 | -0.01(-0.12%) |
Aug 03, 2010 | 6.773 | 6.943 | 6.733 | 6.846 | 246,931 | +0.02(+0.35%) |
Aug 02, 2010 | 6.886 | 7.007 | 6.660 | 6.822 | 370,233 | +0.06(+0.95%) |
Jul 30, 2010 | 6.564 | 6.999 | 6.564 | 6.757 | 327,492 | +0.08(+1.21%) |
Jul 29, 2010 | 6.765 | 6.805 | 6.467 | 6.676 | 400,563 | -0.01(-0.12%) |
Jul 28, 2010 | 6.765 | 6.870 | 6.572 | 6.685 | 367,616 | -0.13(-1.89%) |
Jul 27, 2010 | 6.531 | 6.926 | 6.451 | 6.814 | 795,334 | +0.31(+4.84%) |
Jul 26, 2010 | 6.418 | 6.572 | 6.257 | 6.499 | 318,828 | +0.18(+2.81%) |
Jul 23, 2010 | 6.120 | 6.362 | 6.112 | 6.322 | 559,713 | +0.17(+2.75%) |
Jul 22, 2010 | 6.265 | 6.338 | 6.056 | 6.152 | 489,044 | +0.06(+0.93%) |
Jul 21, 2010 | 6.378 | 6.409 | 6.048 | 6.096 | 265,541 | -0.22(-3.45%) |
Jul 20, 2010 | 6.193 | 6.362 | 6.168 | 6.314 | 198,373 | +0.03(+0.51%) |
Jul 19, 2010 | 6.418 | 6.443 | 6.209 | 6.281 | 321,858 | -0.10(-1.64%) |
Jul 16, 2010 | 6.475 | 6.523 | 6.289 | 6.386 | 436,239 | -0.11(-1.74%) |
Jul 15, 2010 | 6.467 | 6.644 | 6.346 | 6.499 | 322,889 | +0.04(+0.62%) |
Jul 14, 2010 | 6.483 | 6.531 | 6.306 | 6.459 | 261,369 | -0.03(-0.50%) |
Jul 13, 2010 | 6.475 | 6.564 | 6.410 | 6.491 | 608,076 | +0.10(+1.51%) |
Jul 12, 2010 | 6.443 | 6.572 | 6.378 | 6.394 | 314,967 | -0.09(-1.37%) |
Jul 09, 2010 | 6.394 | 6.531 | 6.346 | 6.483 | 315,872 | +0.10(+1.52%) |
Jul 08, 2010 | 6.233 | 6.394 | 6.136 | 6.386 | 302,858 | +0.22(+3.53%) |
Jul 07, 2010 | 6.273 | 6.273 | 6.023 | 6.168 | 419,700 | -0.09(-1.42%) |
Jul 06, 2010 | 6.185 | 6.426 | 6.160 | 6.257 | 474,769 | +0.09(+1.44%) |
Jul 02, 2010 | 6.144 | 6.233 | 6.088 | 6.168 | 255,876 | +0.04(+0.66%) |
Jul 01, 2010 | 6.225 | 6.225 | 5.886 | 6.128 | 399,714 | -0.08(-1.30%) |
Jun 30, 2010 | 6.217 | 6.265 | 6.023 | 6.209 | 503,426 | +0.01(+0.13%) |
Jun 29, 2010 | 6.136 | 6.346 | 6.104 | 6.201 | 561,984 | +0.27(+4.48%) |
Jun 25, 2010 | 5.338 | 5.943 | 5.322 | 5.935 | 954,283 | +0.64(+12.02%) |
Jun 24, 2010 | 5.556 | 5.564 | 5.273 | 5.298 | 557,703 | -0.24(-4.37%) |
Jun 23, 2010 | 5.443 | 5.612 | 5.370 | 5.540 | 238,411 | +0.19(+3.46%) |
Jun 22, 2010 | 5.427 | 5.580 | 5.346 | 5.354 | 255,303 | -0.04(-0.75%) |
Jun 21, 2010 | 5.604 | 5.628 | 5.370 | 5.394 | 270,301 | -0.09(-1.62%) |
Jun 18, 2010 | 5.523 | 5.620 | 5.427 | 5.483 | 410,326 | -0.03(-0.58%) |
Jun 17, 2010 | 5.548 | 5.548 | 5.427 | 5.515 | 192,140 | +0.02(+0.29%) |
Jun 16, 2010 | 5.507 | 5.636 | 5.386 | 5.499 | 162,210 | -0.06(-1.02%) |
Jun 15, 2010 | 5.410 | 5.596 | 5.330 | 5.556 | 250,784 | +0.20(+3.76%) |
Jun 14, 2010 | 5.281 | 5.419 | 5.257 | 5.354 | 219,653 | +0.10(+2.00%) |
Jun 11, 2010 | 5.177 | 5.290 | 5.152 | 5.249 | 127,107 | +0.04(+0.77%) |
Jun 10, 2010 | 5.120 | 5.241 | 5.023 | 5.209 | 357,608 | +0.18(+3.53%) |
Jun 09, 2010 | 4.959 | 5.112 | 4.862 | 5.032 | 456,848 | +0.07(+1.46%) |
Jun 08, 2010 | 5.152 | 5.217 | 4.911 | 4.959 | 368,449 | -0.16(-3.15%) |
Jun 07, 2010 | 5.370 | 5.507 | 5.120 | 5.120 | 382,676 | -0.25(-4.65%) |
Jun 04, 2010 | 5.499 | 5.580 | 5.322 | 5.370 | 254,601 | -0.27(-4.72%) |
Jun 03, 2010 | 5.612 | 5.669 | 5.410 | 5.636 | 373,207 | +0.00(+0.00%) |
Jun 02, 2010 | 5.523 | 5.636 | 5.427 | 5.636 | 339,674 | +0.24(+4.48%) |