Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.992 | 6.093 | 5.906 | 5.992 | 4,086 | -0.05(-0.77%) |
Aug 30, 2010 | 6.093 | 6.221 | 6.023 | 6.038 | 7,755,339 | -0.12(-1.89%) |
Aug 27, 2010 | 6.155 | 6.225 | 5.930 | 6.155 | 17,537,276 | +0.16(+2.59%) |
Aug 26, 2010 | 6.194 | 6.287 | 6.000 | 6.000 | 14,028,780 | -0.14(-2.28%) |
Aug 25, 2010 | 5.860 | 6.186 | 5.798 | 6.139 | 26,693,390 | +0.19(+3.27%) |
Aug 24, 2010 | 6.163 | 6.202 | 5.844 | 5.945 | 1,930 | -0.37(-5.90%) |
Aug 23, 2010 | 6.559 | 6.621 | 6.310 | 6.318 | 8,345,715 | -0.22(-3.33%) |
Aug 20, 2010 | 6.614 | 6.614 | 6.520 | 6.536 | 6,283,251 | -0.09(-1.29%) |
Aug 19, 2010 | 6.722 | 6.738 | 6.582 | 6.621 | 25,515 | -0.20(-2.96%) |
Aug 18, 2010 | 6.761 | 6.839 | 6.660 | 6.823 | 10,977 | +0.09(+1.39%) |
Aug 17, 2010 | 6.746 | 6.854 | 6.707 | 6.730 | 3,897 | +0.07(+1.05%) |
Aug 16, 2010 | 6.544 | 6.746 | 6.544 | 6.660 | 11,305,094 | -0.03(-0.46%) |
Aug 13, 2010 | 6.691 | 6.878 | 6.652 | 6.691 | 11,258,062 | -0.12(-1.71%) |
Aug 12, 2010 | 6.862 | 6.901 | 6.746 | 6.808 | 14,331,043 | -0.14(-2.01%) |
Aug 11, 2010 | 7.072 | 7.181 | 6.924 | 6.948 | 4,928 | -0.26(-3.56%) |
Aug 10, 2010 | 7.189 | 7.305 | 7.142 | 7.204 | 13,862,985 | -0.09(-1.28%) |
Aug 09, 2010 | 7.367 | 7.461 | 7.282 | 7.297 | 7,521,591 | -0.07(-0.95%) |
Aug 06, 2010 | 7.367 | 7.406 | 7.259 | 7.367 | 12,914,874 | -0.01(-0.11%) |
Aug 05, 2010 | 7.367 | 7.430 | 7.336 | 7.375 | 7,865,042 | -0.06(-0.84%) |
Aug 04, 2010 | 7.461 | 7.461 | 7.344 | 7.437 | 3,949 | +0.04(+0.53%) |
Aug 03, 2010 | 7.492 | 7.523 | 7.360 | 7.398 | 12,522 | -0.14(-1.86%) |
Aug 02, 2010 | 7.445 | 7.546 | 7.367 | 7.538 | 14,945,523 | +0.20(+2.75%) |
Jul 30, 2010 | 7.336 | 7.352 | 7.033 | 7.336 | 15,809,974 | +0.13(+1.83%) |
Jul 29, 2010 | 7.468 | 7.499 | 7.196 | 7.204 | 10,269 | -0.17(-2.32%) |
Jul 28, 2010 | 7.375 | 7.507 | 7.297 | 7.375 | 17,077,308 | -0.14(-1.86%) |
Jul 27, 2010 | 7.795 | 7.849 | 7.468 | 7.515 | 20,685,654 | -0.22(-2.81%) |
Jul 26, 2010 | 7.678 | 7.795 | 7.554 | 7.733 | 18,386,538 | +0.10(+1.32%) |
Jul 23, 2010 | 7.600 | 7.670 | 7.484 | 7.632 | 15,369,211 | -0.04(-0.51%) |
Jul 22, 2010 | 7.600 | 7.725 | 7.499 | 7.670 | 25,969 | +0.26(+3.46%) |
Jul 21, 2010 | 7.616 | 7.632 | 7.375 | 7.414 | 11,409,568 | -0.12(-1.65%) |
Jul 20, 2010 | 7.212 | 7.546 | 7.165 | 7.538 | 12,611,868 | +0.26(+3.63%) |
Jul 19, 2010 | 7.196 | 7.344 | 7.189 | 7.274 | 11,055,861 | +0.10(+1.41%) |
Jul 16, 2010 | 7.173 | 7.624 | 7.158 | 7.173 | 19,874,714 | -0.48(-6.29%) |
Jul 15, 2010 | 7.717 | 7.717 | 7.523 | 7.655 | 9,396,296 | -0.08(-1.01%) |
Jul 14, 2010 | 7.670 | 7.787 | 7.600 | 7.733 | 21,958 | +0.06(+0.81%) |
Jul 13, 2010 | 7.670 | 7.775 | 7.608 | 7.670 | 17,072 | +0.23(+3.13%) |
Jul 12, 2010 | 7.391 | 7.523 | 7.383 | 7.437 | 11,315,007 | -0.04(-0.52%) |
Jul 09, 2010 | 7.476 | 7.511 | 7.375 | 7.476 | 14,126,017 | +0.05(+0.73%) |
Jul 08, 2010 | 7.600 | 7.608 | 7.305 | 7.422 | 267 | -0.04(-0.52%) |
Jul 07, 2010 | 7.196 | 7.476 | 7.126 | 7.461 | 15,097,343 | +0.19(+2.56%) |
Jul 06, 2010 | 7.375 | 7.538 | 7.204 | 7.274 | 12,910,319 | +0.05(+0.75%) |
Jul 02, 2010 | 7.220 | 7.398 | 7.146 | 7.220 | 14,776,033 | -0.06(-0.85%) |
Jul 01, 2010 | 7.282 | 7.554 | 7.220 | 7.282 | 22,773,466 | -0.23(-3.10%) |
Jun 30, 2010 | 7.600 | 7.678 | 7.468 | 7.515 | 2,843 | -0.05(-0.72%) |
Jun 29, 2010 | 7.911 | 7.919 | 7.468 | 7.569 | 24,196,788 | -0.48(-5.98%) |
Jun 25, 2010 | 8.051 | 8.199 | 7.950 | 8.051 | 14,623,508 | +0.03(+0.39%) |
Jun 24, 2010 | 8.207 | 8.269 | 7.997 | 8.020 | 19,267 | -0.28(-3.37%) |
Jun 23, 2010 | 8.510 | 8.650 | 8.176 | 8.300 | 13,997,169 | -0.16(-1.84%) |
Jun 22, 2010 | 8.743 | 8.790 | 8.432 | 8.455 | 11,472 | -0.22(-2.51%) |
Jun 21, 2010 | 8.743 | 8.914 | 8.634 | 8.673 | 11,122,875 | +0.05(+0.63%) |
Jun 18, 2010 | 8.619 | 8.696 | 8.556 | 8.619 | 6,700,319 | -0.02(-0.18%) |
Jun 17, 2010 | 8.727 | 8.782 | 8.432 | 8.634 | 14,567,809 | -0.09(-1.07%) |
Jun 16, 2010 | 8.696 | 8.766 | 8.587 | 8.727 | 18,557 | -0.02(-0.18%) |
Jun 15, 2010 | 8.479 | 8.751 | 8.479 | 8.743 | 11,815,693 | +0.30(+3.50%) |
Jun 14, 2010 | 8.510 | 8.734 | 8.393 | 8.448 | 10,317,279 | -0.04(-0.46%) |
Jun 11, 2010 | 8.199 | 8.486 | 8.199 | 8.486 | 7,247,783 | +0.12(+1.49%) |
Jun 10, 2010 | 8.137 | 8.378 | 8.137 | 8.362 | 17,332 | +0.38(+4.77%) |
Jun 09, 2010 | 8.106 | 8.284 | 7.935 | 7.981 | 10,927,082 | -0.08(-0.96%) |
Jun 08, 2010 | 7.849 | 8.059 | 7.787 | 8.059 | 3,602 | +0.23(+2.98%) |
Jun 07, 2010 | 7.896 | 8.075 | 7.803 | 7.826 | 11,609,384 | +0.00(+0.00%) |
Jun 04, 2010 | 7.826 | 8.230 | 7.803 | 7.826 | 15,851,415 | -0.40(-4.91%) |
Jun 03, 2010 | 8.525 | 8.533 | 8.176 | 8.230 | 11,256,406 | -0.23(-2.67%) |
Jun 02, 2010 | 8.137 | 8.455 | 8.137 | 8.455 | 74,780 | +0.15(+1.78%) |