Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.170 | 6.352 | 6.136 | 6.170 | 25,518 | -0.04(-0.65%) |
Aug 30, 2010 | 6.210 | 6.332 | 6.136 | 6.210 | 3,690,101 | +0.18(+2.92%) |
Aug 27, 2010 | 6.034 | 6.258 | 5.926 | 6.034 | 4,438,565 | +0.05(+0.91%) |
Aug 26, 2010 | 6.014 | 6.380 | 5.919 | 5.980 | 147 | +0.08(+1.38%) |
Aug 25, 2010 | 5.784 | 5.953 | 5.733 | 5.899 | 4,083,034 | +0.04(+0.69%) |
Aug 24, 2010 | 5.919 | 5.919 | 5.811 | 5.858 | 370 | -0.13(-2.15%) |
Aug 23, 2010 | 6.142 | 6.217 | 5.987 | 5.987 | 3,254,872 | -0.16(-2.54%) |
Aug 20, 2010 | 6.271 | 6.271 | 6.109 | 6.142 | 2,822,796 | -0.15(-2.37%) |
Aug 19, 2010 | 6.434 | 6.481 | 6.237 | 6.291 | 370 | -0.20(-3.13%) |
Aug 18, 2010 | 6.407 | 6.508 | 6.298 | 6.495 | 2,731,236 | +0.05(+0.74%) |
Aug 17, 2010 | 6.440 | 6.522 | 6.386 | 6.447 | 3,209,154 | +0.12(+1.93%) |
Aug 16, 2010 | 6.237 | 6.434 | 6.183 | 6.325 | 3,086,865 | +0.01(+0.21%) |
Aug 13, 2010 | 6.312 | 6.447 | 6.291 | 6.312 | 3,608,145 | -0.09(-1.48%) |
Aug 12, 2010 | 6.251 | 6.461 | 6.088 | 6.407 | 5,889,673 | +0.09(+1.50%) |
Aug 11, 2010 | 6.549 | 6.556 | 6.305 | 6.312 | 1,625 | -0.61(-8.81%) |
Aug 10, 2010 | 6.921 | 6.962 | 6.698 | 6.921 | 1,919 | -0.11(-1.54%) |
Aug 09, 2010 | 7.097 | 7.165 | 6.847 | 7.030 | 5,147,582 | -0.03(-0.48%) |
Aug 06, 2010 | 7.064 | 7.233 | 6.894 | 7.064 | 4,865,695 | -0.13(-1.79%) |
Aug 05, 2010 | 7.382 | 7.470 | 7.124 | 7.192 | 2,067 | +0.24(+3.41%) |
Aug 04, 2010 | 6.908 | 6.996 | 6.847 | 6.955 | 1,476 | +0.10(+1.48%) |
Aug 03, 2010 | 7.111 | 7.158 | 6.827 | 6.854 | 5,108,699 | -0.30(-4.26%) |
Aug 02, 2010 | 7.213 | 7.273 | 7.104 | 7.158 | 6,882,859 | +0.07(+0.96%) |
Jul 30, 2010 | 7.091 | 7.158 | 6.908 | 7.091 | 6,997,091 | +0.01(+0.19%) |
Jul 29, 2010 | 6.982 | 7.253 | 6.820 | 7.077 | 3,818,061 | +0.15(+2.15%) |
Jul 28, 2010 | 6.928 | 6.996 | 6.813 | 6.928 | 221 | +0.01(+0.10%) |
Jul 27, 2010 | 6.921 | 7.226 | 6.887 | 6.921 | 296 | -0.15(-2.11%) |
Jul 26, 2010 | 6.732 | 7.111 | 6.725 | 7.070 | 5,187,375 | +0.38(+5.67%) |
Jul 23, 2010 | 6.589 | 6.691 | 6.501 | 6.691 | 3,533,965 | +0.10(+1.54%) |
Jul 22, 2010 | 6.420 | 6.610 | 6.420 | 6.589 | 442 | +0.29(+4.62%) |
Jul 21, 2010 | 6.413 | 6.535 | 6.244 | 6.298 | 4,585,274 | -0.03(-0.43%) |
Jul 20, 2010 | 6.325 | 6.332 | 6.034 | 6.325 | 7,608 | +0.16(+2.52%) |
Jul 19, 2010 | 6.244 | 6.269 | 6.068 | 6.170 | 3,727,013 | -0.01(-0.22%) |
Jul 16, 2010 | 6.183 | 6.373 | 6.119 | 6.183 | 4,752,914 | -0.22(-3.49%) |
Jul 15, 2010 | 6.237 | 6.461 | 6.190 | 6.407 | 6,792,673 | +0.18(+2.94%) |
Jul 14, 2010 | 6.109 | 6.298 | 6.068 | 6.224 | 147 | +0.02(+0.33%) |
Jul 13, 2010 | 6.156 | 6.264 | 6.038 | 6.203 | 295 | +0.03(+0.55%) |
Jul 12, 2010 | 6.082 | 6.203 | 5.966 | 6.170 | 2,905,574 | +0.07(+1.11%) |
Jul 09, 2010 | 6.102 | 6.149 | 5.987 | 6.102 | 3,866,907 | +0.05(+0.90%) |
Jul 08, 2010 | 5.987 | 6.061 | 5.899 | 6.048 | 4,692,370 | +0.13(+2.17%) |
Jul 07, 2010 | 5.621 | 5.943 | 5.594 | 5.919 | 6,161,523 | +0.30(+5.30%) |
Jul 06, 2010 | 5.885 | 5.912 | 5.553 | 5.621 | 676 | -0.09(-1.66%) |
Jul 02, 2010 | 5.716 | 5.939 | 5.668 | 5.716 | 2,836,249 | -0.13(-2.20%) |
Jul 01, 2010 | 5.858 | 5.933 | 5.615 | 5.845 | 4,770,450 | -0.03(-0.46%) |
Jun 30, 2010 | 6.203 | 6.271 | 5.770 | 5.872 | 1,476 | -0.29(-4.73%) |
Jun 29, 2010 | 6.109 | 6.271 | 6.054 | 6.163 | 7,555,779 | +0.01(+0.22%) |
Jun 25, 2010 | 6.149 | 6.278 | 6.027 | 6.149 | 7,221,241 | +0.07(+1.23%) |
Jun 24, 2010 | 6.305 | 6.386 | 6.075 | 6.075 | 4,100,991 | -0.30(-4.68%) |
Jun 23, 2010 | 6.413 | 6.474 | 6.251 | 6.373 | 3,779,989 | +0.01(+0.21%) |
Jun 22, 2010 | 6.474 | 6.630 | 6.359 | 6.359 | 3,603,493 | -0.20(-3.10%) |
Jun 21, 2010 | 6.738 | 6.759 | 6.461 | 6.562 | 5,018,470 | +0.02(+0.31%) |
Jun 18, 2010 | 6.542 | 6.549 | 6.319 | 6.542 | 4,609,994 | +0.19(+2.98%) |
Jun 17, 2010 | 6.508 | 6.535 | 6.258 | 6.352 | 5,375,389 | -0.18(-2.80%) |
Jun 16, 2010 | 6.535 | 6.657 | 6.488 | 6.535 | 2,878,908 | -0.10(-1.53%) |
Jun 15, 2010 | 6.617 | 6.678 | 6.488 | 6.637 | 3,508,284 | +0.15(+2.30%) |
Jun 14, 2010 | 6.549 | 6.697 | 6.440 | 6.488 | 3,511,418 | +0.01(+0.21%) |
Jun 11, 2010 | 6.285 | 6.488 | 6.217 | 6.474 | 3,233,070 | +0.17(+2.69%) |
Jun 10, 2010 | 6.339 | 6.365 | 6.084 | 6.305 | 8,656 | +0.15(+2.51%) |
Jun 09, 2010 | 6.131 | 6.432 | 6.124 | 6.151 | 6,950,679 | +0.04(+0.66%) |
Jun 08, 2010 | 6.104 | 6.164 | 5.970 | 6.111 | 5,420,807 | +0.05(+0.77%) |
Jun 07, 2010 | 6.238 | 6.365 | 6.064 | 6.064 | 5,885,946 | -0.17(-2.69%) |
Jun 04, 2010 | 6.231 | 6.513 | 6.211 | 6.231 | 5,851,068 | -0.38(-5.68%) |
Jun 03, 2010 | 6.821 | 6.821 | 6.473 | 6.607 | 4,769,454 | -0.11(-1.60%) |
Jun 02, 2010 | 6.499 | 6.727 | 6.459 | 6.714 | 6,465,186 | +0.29(+4.48%) |