Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.426 | 6.596 | 6.277 | 6.443 | 26,302 | +0.04(+0.60%) |
Aug 30, 2010 | 6.434 | 6.586 | 6.400 | 6.405 | 5,188,140 | +0.17(+2.70%) |
Aug 27, 2010 | 6.484 | 6.499 | 6.154 | 6.236 | 12,640,942 | -0.07(-1.18%) |
Aug 26, 2010 | 6.638 | 6.647 | 6.222 | 6.311 | 8,957,008 | -0.30(-4.52%) |
Aug 25, 2010 | 6.496 | 6.655 | 6.359 | 6.609 | 8,587,857 | +0.11(+1.63%) |
Aug 24, 2010 | 6.629 | 6.648 | 6.489 | 6.503 | 8,126,886 | -0.25(-3.64%) |
Aug 23, 2010 | 7.043 | 7.069 | 6.730 | 6.749 | 4,360,116 | -0.26(-3.64%) |
Aug 20, 2010 | 6.872 | 7.035 | 6.838 | 7.004 | 4,402,832 | +0.07(+1.08%) |
Aug 19, 2010 | 7.110 | 7.151 | 6.915 | 6.930 | 3,788,994 | -0.22(-3.06%) |
Aug 18, 2010 | 6.966 | 7.243 | 6.966 | 7.149 | 6,447,626 | +0.18(+2.63%) |
Aug 17, 2010 | 6.925 | 7.146 | 6.925 | 6.966 | 3,727,306 | +0.11(+1.54%) |
Aug 16, 2010 | 6.973 | 7.062 | 6.843 | 6.860 | 4,544,145 | -0.04(-0.56%) |
Aug 13, 2010 | 6.898 | 7.052 | 6.857 | 6.898 | 6,512,208 | -0.17(-2.35%) |
Aug 12, 2010 | 6.983 | 7.153 | 6.961 | 7.064 | 3,545,075 | -0.07(-1.05%) |
Aug 11, 2010 | 7.185 | 7.238 | 7.105 | 7.139 | 5,839,502 | -0.20(-2.66%) |
Aug 10, 2010 | 7.373 | 7.404 | 7.262 | 7.334 | 4,756,603 | -0.13(-1.71%) |
Aug 09, 2010 | 7.293 | 7.488 | 7.259 | 7.462 | 6,254,850 | +0.18(+2.51%) |
Aug 06, 2010 | 7.279 | 7.296 | 7.076 | 7.279 | 4,869,185 | +0.03(+0.37%) |
Aug 05, 2010 | 7.214 | 7.267 | 7.101 | 7.252 | 5,066,293 | -0.06(-0.79%) |
Aug 04, 2010 | 7.137 | 7.317 | 7.033 | 7.310 | 4,781,951 | +0.19(+2.60%) |
Aug 03, 2010 | 7.380 | 7.392 | 7.079 | 7.125 | 7,153,690 | -0.27(-3.65%) |
Aug 02, 2010 | 7.534 | 7.548 | 7.363 | 7.394 | 5,810,123 | +0.01(+0.13%) |
Jul 30, 2010 | 7.385 | 7.440 | 7.216 | 7.385 | 5,848,129 | -0.13(-1.70%) |
Jul 29, 2010 | 7.575 | 7.616 | 7.284 | 7.512 | 3,073,049 | -0.03(-0.38%) |
Jul 28, 2010 | 7.734 | 7.763 | 7.504 | 7.541 | 3,670,776 | -0.20(-2.58%) |
Jul 27, 2010 | 7.946 | 7.970 | 7.722 | 7.741 | 4,695,667 | -0.11(-1.41%) |
Jul 26, 2010 | 7.755 | 7.866 | 7.640 | 7.852 | 3,775,375 | +0.16(+2.13%) |
Jul 23, 2010 | 7.534 | 7.719 | 7.493 | 7.688 | 4,503,788 | +0.08(+1.01%) |
Jul 22, 2010 | 7.560 | 7.688 | 7.529 | 7.611 | 7,128,339 | +0.20(+2.66%) |
Jul 21, 2010 | 8.078 | 8.162 | 7.286 | 7.414 | 17,766,170 | -0.29(-3.72%) |
Jul 20, 2010 | 7.426 | 7.773 | 7.399 | 7.700 | 47,429 | +0.15(+2.04%) |
Jul 19, 2010 | 7.524 | 7.580 | 7.380 | 7.546 | 5,420,168 | +0.02(+0.32%) |
Jul 16, 2010 | 7.522 | 7.642 | 7.512 | 7.522 | 6,274,000 | -0.12(-1.51%) |
Jul 15, 2010 | 7.717 | 7.738 | 7.560 | 7.637 | 3,550,549 | -0.08(-1.06%) |
Jul 14, 2010 | 7.859 | 7.859 | 7.584 | 7.719 | 3,495,971 | -0.17(-2.14%) |
Jul 13, 2010 | 7.782 | 7.958 | 7.736 | 7.888 | 2,989,648 | +0.30(+3.89%) |
Jul 12, 2010 | 7.681 | 7.794 | 7.532 | 7.592 | 3,930,735 | -0.15(-1.95%) |
Jul 09, 2010 | 7.743 | 7.771 | 7.414 | 7.743 | 7,732,035 | +0.27(+3.64%) |
Jul 08, 2010 | 7.399 | 7.553 | 7.332 | 7.471 | 12,459 | +0.16(+2.24%) |
Jul 07, 2010 | 6.910 | 7.327 | 6.860 | 7.308 | 6,045,270 | +0.47(+6.83%) |
Jul 06, 2010 | 7.223 | 7.315 | 6.819 | 6.840 | 8,379,776 | -0.22(-3.14%) |
Jul 02, 2010 | 7.062 | 7.356 | 6.980 | 7.062 | 4,621,154 | -0.14(-1.94%) |
Jul 01, 2010 | 7.401 | 7.471 | 6.920 | 7.202 | 11,130,601 | -0.20(-2.73%) |
Jun 30, 2010 | 7.476 | 7.517 | 7.353 | 7.404 | 710 | -0.11(-1.44%) |
Jun 29, 2010 | 7.674 | 7.739 | 7.421 | 7.512 | 7,790,521 | -0.24(-3.05%) |
Jun 25, 2010 | 7.748 | 7.941 | 7.647 | 7.748 | 31,654,888 | -0.02(-0.25%) |
Jun 24, 2010 | 7.767 | 8.093 | 7.743 | 7.767 | 7,586,826 | -0.36(-4.44%) |
Jun 23, 2010 | 8.261 | 8.280 | 7.996 | 8.129 | 6,071,767 | -0.17(-2.03%) |
Jun 22, 2010 | 8.297 | 8.709 | 8.285 | 8.297 | 7,974 | -0.32(-3.72%) |
Jun 21, 2010 | 8.564 | 8.755 | 8.545 | 8.617 | 5,217,445 | +0.19(+2.23%) |
Jun 18, 2010 | 8.430 | 8.531 | 8.314 | 8.430 | 4,722,883 | +0.05(+0.57%) |
Jun 17, 2010 | 8.381 | 8.501 | 8.288 | 8.381 | 1,544 | -0.01(-0.09%) |
Jun 16, 2010 | 8.059 | 8.420 | 7.999 | 8.389 | 4,689,583 | +0.26(+3.14%) |
Jun 15, 2010 | 8.133 | 8.150 | 7.919 | 8.133 | 13,859 | +0.08(+1.02%) |
Jun 14, 2010 | 8.006 | 8.153 | 7.955 | 8.052 | 5,236,430 | +0.14(+1.73%) |
Jun 11, 2010 | 7.676 | 7.954 | 7.633 | 7.914 | 3,188,969 | +0.07(+0.95%) |
Jun 10, 2010 | 7.840 | 7.854 | 7.582 | 7.840 | 12,874 | +0.30(+4.03%) |
Jun 09, 2010 | 7.231 | 7.765 | 7.223 | 7.536 | 10,090,049 | +0.40(+5.56%) |
Jun 08, 2010 | 7.199 | 7.262 | 6.800 | 7.139 | 4,525,132 | -0.02(-0.24%) |
Jun 07, 2010 | 7.406 | 7.423 | 7.026 | 7.156 | 8,027,180 | -0.18(-2.46%) |
Jun 04, 2010 | 7.336 | 7.748 | 7.284 | 7.336 | 3,814,432 | -0.50(-6.39%) |
Jun 03, 2010 | 7.837 | 7.977 | 7.657 | 7.837 | 3,058,608 | -0.02(-0.28%) |
Jun 02, 2010 | 7.859 | 7.861 | 7.565 | 7.859 | 4,452,405 | +0.21(+2.74%) |