Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.630 | 6.680 | 6.570 | 6.630 | 300 | -0.02(-0.33%) |
Aug 30, 2010 | 6.670 | 6.690 | 6.640 | 6.652 | 411,203 | -0.05(-0.72%) |
Aug 27, 2010 | 6.700 | 6.710 | 6.650 | 6.700 | 632,685 | +0.01(+0.15%) |
Aug 26, 2010 | 6.685 | 6.720 | 6.660 | 6.690 | 495,993 | +0.02(+0.30%) |
Aug 25, 2010 | 6.680 | 6.720 | 6.670 | 6.670 | 698,857 | -0.03(-0.45%) |
Aug 24, 2010 | 6.690 | 6.720 | 6.670 | 6.700 | 619,102 | -0.01(-0.15%) |
Aug 23, 2010 | 6.660 | 6.740 | 6.630 | 6.710 | 620,160 | +0.03(+0.45%) |
Aug 20, 2010 | 6.640 | 6.690 | 6.610 | 6.680 | 386,945 | +0.02(+0.30%) |
Aug 19, 2010 | 6.680 | 6.740 | 6.640 | 6.660 | 552,128 | -0.05(-0.75%) |
Aug 18, 2010 | 6.680 | 6.710 | 6.640 | 6.710 | 461,889 | +0.05(+0.75%) |
Aug 17, 2010 | 6.680 | 6.730 | 6.660 | 6.660 | 603,678 | -0.01(-0.15%) |
Aug 16, 2010 | 6.690 | 6.700 | 6.570 | 6.670 | 741,023 | -0.01(-0.15%) |
Aug 13, 2010 | 6.680 | 6.740 | 6.680 | 6.680 | 1,411,091 | -0.02(-0.30%) |
Aug 12, 2010 | 6.660 | 6.710 | 6.600 | 6.700 | 1,177,402 | +0.01(+0.15%) |
Aug 11, 2010 | 6.670 | 6.710 | 6.600 | 6.690 | 2,169,500 | -0.04(-0.59%) |
Aug 10, 2010 | 6.580 | 6.730 | 6.580 | 6.730 | 1,133,713 | +0.11(+1.66%) |
Aug 09, 2010 | 6.600 | 6.670 | 6.580 | 6.620 | 817,797 | +0.03(+0.46%) |
Aug 06, 2010 | 6.590 | 6.630 | 6.540 | 6.590 | 1,783,943 | +0.02(+0.30%) |
Aug 05, 2010 | 6.590 | 6.600 | 6.560 | 6.570 | 568,905 | -0.01(-0.15%) |
Aug 04, 2010 | 6.570 | 6.590 | 6.540 | 6.580 | 411,541 | +0.04(+0.61%) |
Aug 03, 2010 | 6.500 | 6.570 | 6.490 | 6.540 | 575,742 | +0.04(+0.62%) |
Aug 02, 2010 | 6.460 | 6.550 | 6.460 | 6.500 | 445,618 | +0.06(+0.93%) |
Jul 30, 2010 | 6.440 | 6.500 | 6.380 | 6.440 | 449,412 | +0.02(+0.31%) |
Jul 29, 2010 | 6.440 | 6.460 | 6.390 | 6.420 | 618,554 | +0.00(+0.00%) |
Jul 28, 2010 | 6.450 | 6.480 | 6.410 | 6.420 | 631,027 | -0.05(-0.77%) |
Jul 27, 2010 | 6.500 | 6.500 | 6.440 | 6.470 | 561,495 | -0.01(-0.15%) |
Jul 26, 2010 | 6.490 | 6.510 | 6.430 | 6.480 | 668,116 | +0.01(+0.15%) |
Jul 23, 2010 | 6.440 | 6.510 | 6.440 | 6.470 | 433,202 | +0.01(+0.15%) |
Jul 22, 2010 | 6.480 | 6.500 | 6.420 | 6.460 | 581,638 | +0.06(+0.94%) |
Jul 21, 2010 | 6.490 | 6.500 | 6.400 | 6.400 | 656,652 | -0.07(-1.08%) |
Jul 20, 2010 | 6.370 | 6.500 | 6.370 | 6.470 | 747,928 | +0.05(+0.78%) |
Jul 19, 2010 | 6.430 | 6.440 | 6.320 | 6.420 | 743,541 | +0.05(+0.78%) |
Jul 16, 2010 | 6.370 | 6.370 | 6.250 | 6.370 | 996,469 | +0.04(+0.63%) |
Jul 15, 2010 | 6.280 | 6.340 | 6.250 | 6.330 | 585,119 | +0.03(+0.48%) |
Jul 14, 2010 | 6.370 | 6.380 | 6.280 | 6.300 | 450,120 | -0.09(-1.41%) |
Jul 13, 2010 | 6.320 | 6.420 | 6.310 | 6.390 | 820,643 | +0.09(+1.43%) |
Jul 12, 2010 | 6.240 | 6.320 | 6.240 | 6.300 | 564,668 | +0.05(+0.80%) |
Jul 09, 2010 | 6.250 | 6.320 | 6.250 | 6.250 | 559,680 | -0.06(-0.95%) |
Jul 08, 2010 | 6.250 | 6.340 | 6.220 | 6.310 | 976,754 | +0.06(+0.96%) |
Jul 07, 2010 | 6.120 | 6.250 | 6.120 | 6.250 | 623,774 | +0.12(+1.96%) |
Jul 06, 2010 | 6.150 | 6.190 | 6.120 | 6.130 | 370,849 | +0.02(+0.33%) |
Jul 02, 2010 | 6.110 | 6.190 | 6.060 | 6.110 | 563,192 | -0.04(-0.65%) |
Jul 01, 2010 | 6.020 | 6.180 | 6.000 | 6.150 | 973,890 | +0.10(+1.65%) |
Jun 30, 2010 | 6.020 | 6.130 | 6.020 | 6.050 | 585,418 | +0.02(+0.33%) |
Jun 29, 2010 | 6.160 | 6.170 | 6.020 | 6.030 | 734,121 | -0.22(-3.52%) |
Jun 25, 2010 | 6.250 | 6.250 | 6.160 | 6.250 | 650,609 | +0.08(+1.31%) |
Jun 24, 2010 | 6.240 | 6.240 | 6.160 | 6.169 | 633,214 | -0.10(-1.61%) |
Jun 23, 2010 | 6.250 | 6.270 | 6.160 | 6.270 | 683,434 | +0.05(+0.81%) |
Jun 22, 2010 | 6.200 | 6.290 | 6.190 | 6.220 | 597,310 | -0.00(-0.00%) |
Jun 21, 2010 | 6.240 | 6.290 | 6.220 | 6.220 | 615,096 | +0.01(+0.16%) |
Jun 18, 2010 | 6.210 | 6.230 | 6.170 | 6.210 | 416,215 | +0.04(+0.65%) |
Jun 17, 2010 | 6.250 | 6.290 | 6.150 | 6.170 | 706,676 | -0.08(-1.28%) |
Jun 16, 2010 | 6.210 | 6.250 | 6.150 | 6.250 | 500,374 | +0.04(+0.64%) |
Jun 15, 2010 | 6.170 | 6.240 | 6.120 | 6.210 | 602,703 | +0.10(+1.64%) |
Jun 14, 2010 | 6.180 | 6.230 | 6.080 | 6.110 | 999,499 | -0.02(-0.33%) |
Jun 11, 2010 | 6.090 | 6.160 | 6.071 | 6.130 | 519,174 | +0.04(+0.66%) |
Jun 10, 2010 | 6.020 | 6.120 | 6.020 | 6.090 | 520,031 | +0.13(+2.18%) |
Jun 09, 2010 | 6.020 | 6.070 | 5.950 | 5.960 | 592,632 | -0.05(-0.83%) |
Jun 08, 2010 | 5.980 | 6.020 | 5.900 | 6.010 | 841,738 | +0.07(+1.18%) |
Jun 07, 2010 | 6.070 | 6.070 | 5.910 | 5.940 | 861,326 | -0.10(-1.66%) |
Jun 04, 2010 | 6.040 | 6.060 | 5.910 | 6.040 | 1,354,188 | -0.04(-0.66%) |
Jun 03, 2010 | 6.090 | 6.130 | 6.030 | 6.080 | 418,872 | -0.03(-0.49%) |
Jun 02, 2010 | 5.990 | 6.110 | 5.950 | 6.110 | 760,496 | +0.18(+3.04%) |