Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.545 | 6.600 | 6.519 | 6.550 | 5,229 | +0.09(+1.41%) |
Aug 30, 2010 | 6.475 | 6.501 | 6.457 | 6.459 | 3,453,276 | -0.01(-0.18%) |
Aug 27, 2010 | 6.470 | 6.485 | 6.363 | 6.470 | 3,282,966 | +0.19(+2.96%) |
Aug 26, 2010 | 6.362 | 6.376 | 6.265 | 6.284 | 4,975,844 | +0.03(+0.46%) |
Aug 25, 2010 | 6.245 | 6.283 | 6.208 | 6.255 | 4,879,211 | -0.11(-1.80%) |
Aug 24, 2010 | 6.364 | 6.418 | 6.355 | 6.370 | 2,300,794 | -0.06(-0.95%) |
Aug 23, 2010 | 6.439 | 6.482 | 6.412 | 6.431 | 1,633,005 | -0.07(-1.14%) |
Aug 20, 2010 | 6.425 | 6.517 | 6.401 | 6.505 | 1,977,978 | -0.06(-0.98%) |
Aug 19, 2010 | 6.690 | 6.699 | 6.546 | 6.569 | 1,854,351 | -0.13(-1.96%) |
Aug 18, 2010 | 6.697 | 6.734 | 6.662 | 6.701 | 1,672,916 | +0.05(+0.81%) |
Aug 17, 2010 | 6.570 | 6.669 | 6.556 | 6.647 | 3,635,835 | +0.07(+0.99%) |
Aug 16, 2010 | 6.566 | 6.609 | 6.540 | 6.582 | 2,329,763 | -0.02(-0.29%) |
Aug 13, 2010 | 6.602 | 6.634 | 6.553 | 6.602 | 1,249,820 | -0.03(-0.47%) |
Aug 12, 2010 | 6.582 | 6.661 | 6.579 | 6.633 | 1,547,458 | +0.02(+0.37%) |
Aug 11, 2010 | 6.619 | 6.640 | 6.579 | 6.608 | 13,072 | -0.30(-4.40%) |
Aug 10, 2010 | 6.820 | 6.933 | 6.779 | 6.913 | 1,888,928 | +0.03(+0.42%) |
Aug 09, 2010 | 6.832 | 6.901 | 6.822 | 6.884 | 2,155,688 | +0.03(+0.40%) |
Aug 06, 2010 | 6.856 | 6.872 | 6.789 | 6.856 | 1,292,842 | -0.07(-1.01%) |
Aug 05, 2010 | 6.859 | 6.926 | 6.840 | 6.926 | 1,872,626 | +0.11(+1.68%) |
Aug 04, 2010 | 6.797 | 6.833 | 6.736 | 6.811 | 2,791,462 | -0.10(-1.41%) |
Aug 03, 2010 | 6.887 | 6.914 | 6.850 | 6.908 | 3,095,688 | +0.15(+2.16%) |
Aug 02, 2010 | 6.660 | 6.765 | 6.657 | 6.762 | 2,285,081 | +0.18(+2.75%) |
Jul 30, 2010 | 6.581 | 6.606 | 6.519 | 6.581 | 1,713,938 | +0.07(+1.01%) |
Jul 29, 2010 | 6.573 | 6.598 | 6.484 | 6.515 | 1,774,856 | -0.01(-0.12%) |
Jul 28, 2010 | 6.585 | 6.602 | 6.521 | 6.523 | 2,365,242 | +0.01(+0.22%) |
Jul 27, 2010 | 6.574 | 6.589 | 6.493 | 6.508 | 2,343,541 | -0.08(-1.17%) |
Jul 26, 2010 | 6.491 | 6.595 | 6.485 | 6.586 | 1,907,792 | +0.03(+0.38%) |
Jul 23, 2010 | 6.464 | 6.567 | 6.462 | 6.560 | 1,623,305 | -0.02(-0.27%) |
Jul 22, 2010 | 6.534 | 6.598 | 6.528 | 6.578 | 2,415,833 | +0.14(+2.15%) |
Jul 21, 2010 | 6.504 | 6.556 | 6.439 | 6.439 | 3,831,114 | -0.18(-2.75%) |
Jul 20, 2010 | 6.551 | 6.628 | 6.538 | 6.621 | 4,207,566 | -0.05(-0.77%) |
Jul 19, 2010 | 6.708 | 6.721 | 6.659 | 6.673 | 2,223,221 | +0.01(+0.17%) |
Jul 16, 2010 | 6.661 | 6.804 | 6.650 | 6.661 | 2,417,428 | -0.15(-2.26%) |
Jul 15, 2010 | 6.723 | 6.826 | 6.708 | 6.815 | 5,831,643 | +0.22(+3.33%) |
Jul 14, 2010 | 6.471 | 6.618 | 6.462 | 6.595 | 1,307 | +0.12(+1.83%) |
Jul 13, 2010 | 6.450 | 6.521 | 6.443 | 6.477 | 2,802,547 | +0.03(+0.47%) |
Jul 12, 2010 | 6.386 | 6.470 | 6.384 | 6.446 | 1,548,883 | +0.01(+0.21%) |
Jul 09, 2010 | 6.433 | 6.439 | 6.358 | 6.433 | 2,148,223 | -0.01(-0.11%) |
Jul 08, 2010 | 6.411 | 6.450 | 6.345 | 6.439 | 3,566,158 | -0.01(-0.23%) |
Jul 07, 2010 | 6.385 | 6.456 | 6.338 | 6.454 | 2,084,573 | +0.11(+1.66%) |
Jul 06, 2010 | 6.354 | 6.381 | 6.293 | 6.348 | 2,641,453 | +0.14(+2.29%) |
Jul 02, 2010 | 6.206 | 6.257 | 6.177 | 6.206 | 1,923,374 | -0.02(-0.36%) |
Jul 01, 2010 | 6.195 | 6.237 | 6.162 | 6.228 | 11,588,669 | +0.03(+0.49%) |
Jun 30, 2010 | 6.215 | 6.270 | 6.177 | 6.198 | 4,496 | +0.01(+0.09%) |
Jun 29, 2010 | 6.218 | 6.218 | 6.153 | 6.192 | 3,086,223 | -0.17(-2.73%) |
Jun 25, 2010 | 6.366 | 6.386 | 6.312 | 6.366 | 1,532,084 | -0.02(-0.37%) |
Jun 24, 2010 | 6.412 | 6.426 | 6.346 | 6.390 | 3,684,635 | +0.00(+0.04%) |
Jun 23, 2010 | 6.398 | 6.420 | 6.328 | 6.387 | 3,353,493 | -0.02(-0.33%) |
Jun 22, 2010 | 6.407 | 6.514 | 6.381 | 6.409 | 4,822,332 | -0.12(-1.81%) |
Jun 21, 2010 | 6.515 | 6.568 | 6.502 | 6.527 | 9,793,680 | +0.07(+1.03%) |
Jun 18, 2010 | 6.460 | 6.492 | 6.415 | 6.460 | 8,747,008 | +0.20(+3.25%) |
Jun 17, 2010 | 6.267 | 6.287 | 6.189 | 6.257 | 2,364,758 | -0.02(-0.26%) |
Jun 16, 2010 | 6.201 | 6.301 | 6.194 | 6.273 | 5,633,462 | +0.00(+0.02%) |
Jun 15, 2010 | 6.213 | 6.284 | 6.195 | 6.271 | 5,257,193 | +0.08(+1.23%) |
Jun 14, 2010 | 6.216 | 6.220 | 6.181 | 6.195 | 7,372,827 | +0.07(+1.11%) |
Jun 11, 2010 | 5.982 | 6.127 | 5.975 | 6.127 | 9,262,278 | +0.03(+0.56%) |
Jun 10, 2010 | 6.009 | 6.093 | 6.007 | 6.092 | 4,038,171 | +0.16(+2.68%) |
Jun 09, 2010 | 5.970 | 6.036 | 5.909 | 5.933 | 3,131,716 | -0.01(-0.24%) |
Jun 08, 2010 | 5.968 | 5.981 | 5.888 | 5.948 | 3,773,490 | +0.06(+1.07%) |
Jun 07, 2010 | 5.964 | 5.986 | 5.883 | 5.885 | 4,615,563 | -0.08(-1.31%) |
Jun 04, 2010 | 5.963 | 6.082 | 5.928 | 5.963 | 5,956,565 | -0.19(-3.14%) |
Jun 03, 2010 | 6.172 | 6.179 | 6.103 | 6.156 | 3,604,029 | +0.09(+1.51%) |
Jun 02, 2010 | 5.795 | 6.071 | 5.928 | 6.065 | 4,956,379 | +0.27(+4.65%) |