Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.721 | 6.762 | 6.640 | 6.721 | 19,080 | +0.01(+0.10%) |
Aug 30, 2010 | 6.687 | 6.764 | 6.676 | 6.715 | 4,353,061 | -0.02(-0.32%) |
Aug 27, 2010 | 6.736 | 6.756 | 6.532 | 6.736 | 6,069,569 | +0.15(+2.25%) |
Aug 26, 2010 | 6.588 | 6.678 | 6.556 | 6.588 | 7,818 | -0.02(-0.26%) |
Aug 25, 2010 | 6.440 | 6.635 | 6.401 | 6.605 | 7,278 | +0.13(+1.99%) |
Aug 24, 2010 | 6.390 | 6.552 | 6.352 | 6.476 | 29,570 | -0.00(-0.07%) |
Aug 23, 2010 | 6.524 | 6.575 | 6.446 | 6.481 | 2,775,236 | -0.02(-0.23%) |
Aug 20, 2010 | 6.541 | 6.541 | 6.439 | 6.496 | 4,039,952 | -0.07(-1.02%) |
Aug 19, 2010 | 6.672 | 6.693 | 6.498 | 6.562 | 125,615 | -0.14(-2.12%) |
Aug 18, 2010 | 6.595 | 6.715 | 6.543 | 6.704 | 110,160 | +0.11(+1.69%) |
Aug 17, 2010 | 6.549 | 6.657 | 6.487 | 6.592 | 51,987 | +0.12(+1.86%) |
Aug 16, 2010 | 6.440 | 6.524 | 6.373 | 6.472 | 3,118,581 | -0.01(-0.17%) |
Aug 13, 2010 | 6.483 | 6.539 | 6.464 | 6.483 | 3,395,068 | -0.03(-0.40%) |
Aug 12, 2010 | 6.442 | 6.569 | 6.405 | 6.509 | 4,414,719 | -0.06(-0.96%) |
Aug 11, 2010 | 6.627 | 6.703 | 6.521 | 6.572 | 61,552 | -0.19(-2.82%) |
Aug 10, 2010 | 6.750 | 6.833 | 6.665 | 6.763 | 198,751 | -0.10(-1.39%) |
Aug 09, 2010 | 6.780 | 6.879 | 6.771 | 6.858 | 4,434,014 | +0.14(+2.08%) |
Aug 06, 2010 | 6.718 | 6.744 | 6.612 | 6.718 | 4,640,131 | -0.04(-0.53%) |
Aug 05, 2010 | 6.814 | 6.879 | 6.748 | 6.754 | 3,782,250 | -0.12(-1.73%) |
Aug 04, 2010 | 6.809 | 6.905 | 6.778 | 6.873 | 150,057 | +0.07(+1.06%) |
Aug 03, 2010 | 6.837 | 6.881 | 6.761 | 6.801 | 6,580,923 | -0.07(-1.08%) |
Aug 02, 2010 | 6.754 | 6.909 | 6.744 | 6.875 | 5,072,702 | +0.24(+3.61%) |
Jul 30, 2010 | 6.636 | 6.773 | 6.581 | 6.636 | 7,390,562 | -0.06(-0.85%) |
Jul 29, 2010 | 6.570 | 6.835 | 6.570 | 6.693 | 12,827,829 | +0.23(+3.57%) |
Jul 28, 2010 | 6.462 | 6.576 | 6.430 | 6.462 | 29,721 | -0.01(-0.20%) |
Jul 27, 2010 | 6.502 | 6.581 | 6.398 | 6.475 | 55,829 | +0.01(+0.10%) |
Jul 26, 2010 | 6.316 | 6.477 | 6.282 | 6.468 | 4,055,841 | +0.17(+2.62%) |
Jul 23, 2010 | 6.277 | 6.328 | 6.165 | 6.303 | 5,638,052 | +0.02(+0.27%) |
Jul 22, 2010 | 6.131 | 6.347 | 6.091 | 6.286 | 61,099 | +0.24(+3.96%) |
Jul 21, 2010 | 6.199 | 6.210 | 6.017 | 6.046 | 6,090,427 | -0.11(-1.82%) |
Jul 20, 2010 | 5.934 | 6.174 | 5.887 | 6.159 | 8,880 | +0.09(+1.43%) |
Jul 19, 2010 | 6.006 | 6.112 | 5.907 | 6.072 | 5,099,631 | +0.08(+1.31%) |
Jul 16, 2010 | 5.998 | 6.000 | 5.898 | 5.993 | 10,694,840 | -0.07(-1.15%) |
Jul 15, 2010 | 6.114 | 6.130 | 5.993 | 6.063 | 6,328,394 | -0.06(-1.04%) |
Jul 14, 2010 | 6.159 | 6.186 | 6.074 | 6.127 | 22,360 | -0.08(-1.26%) |
Jul 13, 2010 | 6.205 | 6.231 | 6.089 | 6.205 | 29,264 | +0.24(+3.95%) |
Jul 12, 2010 | 6.000 | 6.059 | 5.934 | 5.970 | 4,065,094 | -0.08(-1.34%) |
Jul 09, 2010 | 6.051 | 6.055 | 5.945 | 6.051 | 4,025,176 | +0.05(+0.85%) |
Jul 08, 2010 | 6.000 | 6.059 | 5.873 | 6.000 | 62,142 | +0.07(+1.22%) |
Jul 07, 2010 | 5.652 | 5.930 | 5.631 | 5.928 | 38,347 | +0.30(+5.39%) |
Jul 06, 2010 | 5.625 | 5.921 | 5.563 | 5.625 | 23,554 | -0.15(-2.61%) |
Jul 02, 2010 | 5.775 | 5.900 | 5.762 | 5.775 | 6,768,147 | -0.05(-0.91%) |
Jul 01, 2010 | 5.921 | 5.921 | 5.693 | 5.828 | 26,003 | -0.06(-0.94%) |
Jun 30, 2010 | 5.883 | 6.046 | 5.864 | 5.883 | 56,527 | -0.08(-1.39%) |
Jun 29, 2010 | 6.013 | 6.058 | 5.911 | 5.966 | 4,411 | -0.22(-3.53%) |
Jun 25, 2010 | 6.184 | 6.233 | 6.049 | 6.184 | 6,040,454 | +0.08(+1.32%) |
Jun 24, 2010 | 6.104 | 6.242 | 6.089 | 6.104 | 5,335,593 | -0.16(-2.57%) |
Jun 23, 2010 | 6.265 | 6.352 | 6.182 | 6.265 | 4,072,936 | +0.00(+0.00%) |
Jun 22, 2010 | 6.265 | 6.597 | 6.248 | 6.265 | 91,396 | -0.25(-3.81%) |
Jun 21, 2010 | 6.729 | 6.784 | 6.504 | 6.513 | 4,373,683 | -0.11(-1.70%) |
Jun 18, 2010 | 6.625 | 6.769 | 6.600 | 6.625 | 3,704,720 | -0.11(-1.57%) |
Jun 17, 2010 | 6.731 | 6.765 | 6.621 | 6.731 | 1,660 | +0.04(+0.54%) |
Jun 16, 2010 | 6.686 | 6.767 | 6.659 | 6.695 | 4,607,927 | -0.03(-0.44%) |
Jun 15, 2010 | 6.725 | 6.752 | 6.515 | 6.725 | 14,891 | +0.23(+3.52%) |
Jun 14, 2010 | 6.581 | 6.636 | 6.449 | 6.496 | 4,867,180 | -0.02(-0.29%) |
Jun 11, 2010 | 6.354 | 6.517 | 6.320 | 6.515 | 2,951,349 | +0.07(+1.02%) |
Jun 10, 2010 | 6.449 | 6.458 | 6.318 | 6.449 | 86,546 | +0.15(+2.39%) |
Jun 09, 2010 | 6.227 | 6.424 | 6.222 | 6.299 | 7,828,357 | +0.12(+1.99%) |
Jun 08, 2010 | 6.021 | 6.191 | 5.913 | 6.176 | 7,222,334 | +0.19(+3.15%) |
Jun 07, 2010 | 5.945 | 6.123 | 5.928 | 5.987 | 7,939,133 | +0.05(+0.89%) |
Jun 04, 2010 | 5.934 | 6.063 | 5.902 | 5.934 | 8,574,755 | -0.23(-3.68%) |
Jun 03, 2010 | 6.161 | 6.199 | 6.055 | 6.161 | 3,647 | +0.01(+0.21%) |
Jun 02, 2010 | 6.148 | 6.184 | 6.008 | 6.148 | 5,397,310 | +0.03(+0.55%) |