Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.586 | 7.629 | 7.384 | 7.604 | 43,964 | +0.12(+1.66%) |
Aug 30, 2010 | 7.526 | 7.569 | 7.451 | 7.480 | 2,522,089 | +0.13(+1.84%) |
Aug 27, 2010 | 7.537 | 7.551 | 7.235 | 7.345 | 4,661,802 | -0.06(-0.77%) |
Aug 26, 2010 | 7.522 | 7.522 | 7.359 | 7.402 | 5,783 | -0.10(-1.28%) |
Aug 25, 2010 | 7.444 | 7.533 | 7.398 | 7.498 | 5,726 | +0.02(+0.24%) |
Aug 24, 2010 | 7.412 | 7.561 | 7.327 | 7.480 | 23,258 | -0.04(-0.47%) |
Aug 23, 2010 | 7.519 | 7.572 | 7.451 | 7.515 | 1,731,812 | +0.02(+0.28%) |
Aug 20, 2010 | 7.437 | 7.522 | 7.395 | 7.494 | 1,671,800 | +0.02(+0.24%) |
Aug 19, 2010 | 7.597 | 7.611 | 7.420 | 7.476 | 19,992 | -0.16(-2.09%) |
Aug 18, 2010 | 7.661 | 7.700 | 7.579 | 7.636 | 89,634 | -0.02(-0.28%) |
Aug 17, 2010 | 7.583 | 7.679 | 7.487 | 7.657 | 13,803 | +0.16(+2.13%) |
Aug 16, 2010 | 7.469 | 7.604 | 7.434 | 7.498 | 1,583,984 | -0.01(-0.09%) |
Aug 13, 2010 | 7.505 | 7.558 | 7.427 | 7.505 | 1,985,699 | -0.03(-0.38%) |
Aug 12, 2010 | 7.544 | 7.576 | 7.437 | 7.533 | 3,232,145 | -0.10(-1.35%) |
Aug 11, 2010 | 7.586 | 7.689 | 7.551 | 7.636 | 25,056 | -0.09(-1.10%) |
Aug 10, 2010 | 7.739 | 7.803 | 7.661 | 7.721 | 3,213,863 | -0.10(-1.23%) |
Aug 09, 2010 | 7.930 | 7.977 | 7.753 | 7.817 | 2,407,953 | +0.18(+2.37%) |
Aug 06, 2010 | 7.636 | 7.710 | 7.501 | 7.636 | 2,084,797 | -0.08(-1.01%) |
Aug 05, 2010 | 7.948 | 7.955 | 7.696 | 7.714 | 2,543,643 | -0.27(-3.33%) |
Aug 04, 2010 | 7.970 | 8.048 | 7.930 | 7.980 | 1,612,316 | +0.03(+0.40%) |
Aug 03, 2010 | 7.984 | 8.040 | 7.927 | 7.948 | 2,155,382 | -0.09(-1.10%) |
Aug 02, 2010 | 7.920 | 8.069 | 7.920 | 8.037 | 2,202,188 | +0.24(+3.05%) |
Jul 30, 2010 | 7.799 | 7.888 | 7.654 | 7.799 | 2,106,196 | -0.04(-0.50%) |
Jul 29, 2010 | 7.899 | 7.948 | 7.661 | 7.838 | 2,760,104 | -0.01(-0.18%) |
Jul 28, 2010 | 7.852 | 7.945 | 7.735 | 7.852 | 9,286 | -0.21(-2.55%) |
Jul 27, 2010 | 8.048 | 8.163 | 7.939 | 8.058 | 2,283,797 | +0.05(+0.61%) |
Jul 26, 2010 | 7.901 | 8.030 | 7.838 | 8.009 | 2,963,539 | +0.10(+1.28%) |
Jul 23, 2010 | 7.583 | 7.908 | 7.531 | 7.908 | 3,742,504 | +0.07(+0.85%) |
Jul 22, 2010 | 7.657 | 7.898 | 7.657 | 7.842 | 3,127,899 | +0.25(+3.27%) |
Jul 21, 2010 | 7.803 | 7.807 | 7.552 | 7.594 | 3,203,256 | -0.13(-1.72%) |
Jul 20, 2010 | 7.416 | 7.733 | 7.353 | 7.726 | 2,708,089 | +0.21(+2.74%) |
Jul 19, 2010 | 7.464 | 7.555 | 7.283 | 7.520 | 2,574,365 | +0.11(+1.51%) |
Jul 16, 2010 | 7.409 | 7.454 | 7.297 | 7.409 | 5,685,820 | +0.12(+1.63%) |
Jul 15, 2010 | 7.398 | 7.433 | 7.209 | 7.290 | 3,244,348 | -0.15(-2.06%) |
Jul 14, 2010 | 7.496 | 7.531 | 7.381 | 7.443 | 2,423,203 | -0.08(-1.11%) |
Jul 13, 2010 | 7.527 | 7.567 | 7.384 | 7.527 | 23,060 | +0.20(+2.77%) |
Jul 12, 2010 | 7.297 | 7.368 | 7.265 | 7.325 | 1,450,081 | -0.03(-0.43%) |
Jul 09, 2010 | 7.356 | 7.356 | 7.209 | 7.356 | 1,944,469 | +0.09(+1.25%) |
Jul 08, 2010 | 7.265 | 7.335 | 7.136 | 7.265 | 7,008 | +0.05(+0.63%) |
Jul 07, 2010 | 6.933 | 7.227 | 6.906 | 7.220 | 4,439,137 | +0.33(+4.82%) |
Jul 06, 2010 | 6.888 | 7.150 | 6.811 | 6.888 | 19,401 | -0.05(-0.70%) |
Jul 02, 2010 | 6.937 | 7.031 | 6.881 | 6.937 | 3,855,297 | -0.05(-0.70%) |
Jul 01, 2010 | 6.968 | 7.038 | 6.766 | 6.986 | 4,963,337 | +0.02(+0.35%) |
Jun 30, 2010 | 6.961 | 7.101 | 6.867 | 6.961 | 18,500 | +0.05(+0.71%) |
Jun 29, 2010 | 6.888 | 7.000 | 6.843 | 6.913 | 4,316,218 | -0.09(-1.30%) |
Jun 25, 2010 | 7.003 | 7.035 | 6.752 | 7.003 | 3,807,183 | +0.24(+3.51%) |
Jun 24, 2010 | 6.766 | 6.895 | 6.717 | 6.766 | 1,328 | -0.10(-1.42%) |
Jun 23, 2010 | 6.909 | 6.989 | 6.850 | 6.864 | 5,672,342 | -0.07(-1.06%) |
Jun 22, 2010 | 6.937 | 7.140 | 6.933 | 6.937 | 6,513 | -0.12(-1.63%) |
Jun 21, 2010 | 7.265 | 7.283 | 7.017 | 7.052 | 2,813,273 | -0.10(-1.46%) |
Jun 18, 2010 | 7.157 | 7.304 | 7.119 | 7.157 | 4,280,203 | -0.13(-1.73%) |
Jun 17, 2010 | 7.283 | 7.300 | 7.161 | 7.283 | 1,262 | +0.08(+1.16%) |
Jun 16, 2010 | 7.154 | 7.276 | 7.143 | 7.199 | 3,376,683 | +0.01(+0.15%) |
Jun 15, 2010 | 7.188 | 7.237 | 7.042 | 7.188 | 11,319 | +0.14(+2.03%) |
Jun 14, 2010 | 7.080 | 7.091 | 6.958 | 7.045 | 5,660,420 | +0.06(+0.85%) |
Jun 11, 2010 | 6.748 | 6.986 | 6.748 | 6.986 | 2,237,260 | +0.13(+1.94%) |
Jun 10, 2010 | 6.853 | 6.865 | 6.609 | 6.853 | 10,518 | +0.26(+3.92%) |
Jun 09, 2010 | 6.640 | 6.762 | 6.546 | 6.595 | 1,906,298 | +0.01(+0.16%) |
Jun 08, 2010 | 6.490 | 6.591 | 6.312 | 6.584 | 2,490,293 | +0.10(+1.56%) |
Jun 07, 2010 | 6.518 | 6.672 | 6.462 | 6.483 | 2,366,489 | -0.01(-0.22%) |
Jun 04, 2010 | 6.497 | 6.780 | 6.479 | 6.497 | 3,585,192 | -0.39(-5.63%) |
Jun 03, 2010 | 6.885 | 6.951 | 6.808 | 6.885 | 1,259 | -0.03(-0.50%) |
Jun 02, 2010 | 6.920 | 6.923 | 6.665 | 6.920 | 3,109,052 | +0.16(+2.32%) |