Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.840 | 6.881 | 6.757 | 6.840 | 18,750 | +0.01(+0.10%) |
Aug 30, 2010 | 6.805 | 6.883 | 6.794 | 6.833 | 4,277,778 | -0.02(-0.32%) |
Aug 27, 2010 | 6.855 | 6.875 | 6.647 | 6.855 | 5,964,601 | +0.15(+2.25%) |
Aug 26, 2010 | 6.704 | 6.796 | 6.671 | 6.704 | 7,683 | -0.02(-0.26%) |
Aug 25, 2010 | 6.553 | 6.752 | 6.514 | 6.722 | 7,152 | +0.13(+1.99%) |
Aug 24, 2010 | 6.503 | 6.667 | 6.464 | 6.590 | 29,058 | -0.00(-0.07%) |
Aug 23, 2010 | 6.638 | 6.691 | 6.560 | 6.595 | 2,727,241 | -0.02(-0.23%) |
Aug 20, 2010 | 6.656 | 6.656 | 6.552 | 6.610 | 3,970,085 | -0.07(-1.02%) |
Aug 19, 2010 | 6.789 | 6.811 | 6.612 | 6.678 | 123,443 | -0.14(-2.12%) |
Aug 18, 2010 | 6.711 | 6.833 | 6.658 | 6.822 | 108,255 | +0.11(+1.69%) |
Aug 17, 2010 | 6.665 | 6.774 | 6.601 | 6.708 | 51,088 | +0.12(+1.86%) |
Aug 16, 2010 | 6.553 | 6.638 | 6.485 | 6.586 | 3,064,648 | -0.01(-0.17%) |
Aug 13, 2010 | 6.597 | 6.654 | 6.577 | 6.597 | 3,336,354 | -0.03(-0.40%) |
Aug 12, 2010 | 6.555 | 6.684 | 6.518 | 6.623 | 4,338,371 | -0.06(-0.96%) |
Aug 11, 2010 | 6.744 | 6.821 | 6.636 | 6.688 | 60,488 | -0.19(-2.82%) |
Aug 10, 2010 | 6.869 | 6.953 | 6.783 | 6.882 | 195,314 | -0.10(-1.39%) |
Aug 09, 2010 | 6.899 | 7.000 | 6.890 | 6.979 | 4,357,332 | +0.14(+2.08%) |
Aug 06, 2010 | 6.836 | 6.862 | 6.729 | 6.836 | 4,559,884 | -0.04(-0.53%) |
Aug 05, 2010 | 6.934 | 7.000 | 6.867 | 6.873 | 3,716,839 | -0.12(-1.73%) |
Aug 04, 2010 | 6.929 | 7.026 | 6.897 | 6.994 | 147,462 | +0.07(+1.06%) |
Aug 03, 2010 | 6.957 | 7.003 | 6.880 | 6.921 | 6,467,112 | -0.08(-1.08%) |
Aug 02, 2010 | 6.873 | 7.031 | 6.862 | 6.996 | 4,984,975 | +0.24(+3.61%) |
Jul 30, 2010 | 6.752 | 6.893 | 6.696 | 6.752 | 7,262,750 | -0.06(-0.85%) |
Jul 29, 2010 | 6.686 | 6.955 | 6.686 | 6.811 | 12,605,984 | +0.24(+3.57%) |
Jul 28, 2010 | 6.576 | 6.692 | 6.543 | 6.576 | 29,207 | -0.01(-0.20%) |
Jul 27, 2010 | 6.617 | 6.696 | 6.511 | 6.588 | 54,863 | +0.01(+0.10%) |
Jul 26, 2010 | 6.427 | 6.591 | 6.392 | 6.582 | 3,985,699 | +0.17(+2.62%) |
Jul 23, 2010 | 6.388 | 6.440 | 6.274 | 6.414 | 5,540,547 | +0.02(+0.27%) |
Jul 22, 2010 | 6.239 | 6.459 | 6.198 | 6.397 | 60,042 | +0.24(+3.96%) |
Jul 21, 2010 | 6.308 | 6.319 | 6.123 | 6.153 | 5,985,099 | -0.11(-1.82%) |
Jul 20, 2010 | 6.039 | 6.282 | 5.991 | 6.267 | 8,726 | +0.09(+1.43%) |
Jul 19, 2010 | 6.112 | 6.220 | 6.011 | 6.179 | 5,011,438 | +0.08(+1.31%) |
Jul 16, 2010 | 6.103 | 6.105 | 6.002 | 6.099 | 10,509,883 | -0.07(-1.15%) |
Jul 15, 2010 | 6.222 | 6.238 | 6.099 | 6.170 | 6,218,951 | -0.06(-1.04%) |
Jul 14, 2010 | 6.267 | 6.295 | 6.181 | 6.235 | 21,974 | -0.08(-1.26%) |
Jul 13, 2010 | 6.315 | 6.340 | 6.196 | 6.315 | 28,757 | +0.24(+3.95%) |
Jul 12, 2010 | 6.105 | 6.166 | 6.039 | 6.075 | 3,994,792 | -0.08(-1.34%) |
Jul 09, 2010 | 6.157 | 6.161 | 6.049 | 6.157 | 3,955,564 | +0.05(+0.85%) |
Jul 08, 2010 | 6.105 | 6.166 | 5.976 | 6.105 | 61,067 | +0.07(+1.22%) |
Jul 07, 2010 | 5.752 | 6.034 | 5.730 | 6.032 | 37,683 | +0.31(+5.39%) |
Jul 06, 2010 | 5.724 | 6.026 | 5.661 | 5.724 | 23,147 | -0.15(-2.61%) |
Jul 02, 2010 | 5.877 | 6.004 | 5.864 | 5.877 | 6,651,099 | -0.05(-0.91%) |
Jul 01, 2010 | 6.026 | 6.026 | 5.793 | 5.931 | 25,553 | -0.06(-0.94%) |
Jun 30, 2010 | 5.987 | 6.153 | 5.967 | 5.987 | 55,549 | -0.08(-1.39%) |
Jun 29, 2010 | 6.118 | 6.164 | 6.015 | 6.071 | 4,335 | -0.22(-3.53%) |
Jun 25, 2010 | 6.293 | 6.343 | 6.155 | 6.293 | 5,935,990 | +0.08(+1.32%) |
Jun 24, 2010 | 6.211 | 6.352 | 6.196 | 6.211 | 5,243,319 | -0.16(-2.57%) |
Jun 23, 2010 | 6.375 | 6.463 | 6.291 | 6.375 | 4,002,499 | +0.00(+0.00%) |
Jun 22, 2010 | 6.375 | 6.714 | 6.358 | 6.375 | 89,816 | -0.25(-3.81%) |
Jun 21, 2010 | 6.847 | 6.903 | 6.619 | 6.627 | 4,298,044 | -0.11(-1.70%) |
Jun 18, 2010 | 6.742 | 6.888 | 6.716 | 6.742 | 3,640,651 | -0.11(-1.57%) |
Jun 17, 2010 | 6.849 | 6.884 | 6.737 | 6.849 | 1,632 | +0.04(+0.54%) |
Jun 16, 2010 | 6.804 | 6.886 | 6.776 | 6.813 | 4,528,238 | -0.03(-0.44%) |
Jun 15, 2010 | 6.843 | 6.871 | 6.629 | 6.843 | 14,633 | +0.23(+3.52%) |
Jun 14, 2010 | 6.696 | 6.752 | 6.563 | 6.610 | 4,783,006 | -0.02(-0.29%) |
Jun 11, 2010 | 6.466 | 6.632 | 6.431 | 6.629 | 2,900,308 | +0.07(+1.02%) |
Jun 10, 2010 | 6.563 | 6.571 | 6.429 | 6.563 | 85,049 | +0.15(+2.39%) |
Jun 09, 2010 | 6.336 | 6.537 | 6.332 | 6.409 | 7,692,973 | +0.13(+1.99%) |
Jun 08, 2010 | 6.127 | 6.299 | 6.017 | 6.284 | 7,097,431 | +0.19(+3.15%) |
Jun 07, 2010 | 6.049 | 6.230 | 6.032 | 6.092 | 7,801,833 | +0.05(+0.89%) |
Jun 04, 2010 | 6.039 | 6.170 | 6.006 | 6.039 | 8,426,463 | -0.23(-3.68%) |
Jun 03, 2010 | 6.269 | 6.308 | 6.161 | 6.269 | 3,584 | +0.01(+0.21%) |
Jun 02, 2010 | 6.256 | 6.293 | 6.114 | 6.256 | 5,303,969 | +0.03(+0.55%) |