Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.399 | 7.635 | 7.383 | 7.611 | 715,942 | +0.19(+2.55%) |
Aug 30, 2010 | 7.541 | 7.541 | 7.422 | 7.422 | 392,147 | -0.12(-1.57%) |
Aug 27, 2010 | 7.407 | 7.541 | 7.320 | 7.541 | 411,020 | +0.22(+3.01%) |
Aug 26, 2010 | 7.485 | 7.556 | 7.320 | 7.320 | 496,259 | -0.13(-1.80%) |
Aug 25, 2010 | 7.273 | 7.462 | 7.249 | 7.454 | 617,177 | +0.13(+1.83%) |
Aug 24, 2010 | 7.217 | 7.375 | 7.194 | 7.320 | 496,916 | +0.03(+0.43%) |
Aug 23, 2010 | 7.328 | 7.328 | 7.225 | 7.288 | 520,486 | -0.01(-0.11%) |
Aug 20, 2010 | 7.154 | 7.296 | 7.139 | 7.296 | 470,430 | +0.14(+1.98%) |
Aug 19, 2010 | 7.249 | 7.288 | 7.099 | 7.154 | 401,682 | -0.10(-1.41%) |
Aug 18, 2010 | 7.202 | 7.304 | 7.115 | 7.257 | 405,568 | +0.02(+0.33%) |
Aug 17, 2010 | 7.131 | 7.233 | 7.044 | 7.233 | 544,767 | +0.19(+2.68%) |
Aug 16, 2010 | 6.997 | 7.131 | 6.981 | 7.044 | 356,208 | +0.04(+0.56%) |
Aug 13, 2010 | 7.052 | 7.076 | 6.981 | 7.005 | 295,348 | -0.05(-0.67%) |
Aug 12, 2010 | 6.973 | 7.060 | 6.973 | 7.052 | 424,319 | +0.02(+0.22%) |
Aug 11, 2010 | 7.091 | 7.194 | 7.028 | 7.036 | 415,185 | -0.14(-1.98%) |
Aug 10, 2010 | 7.162 | 7.241 | 7.107 | 7.178 | 345,117 | -0.04(-0.55%) |
Aug 09, 2010 | 7.154 | 7.233 | 7.099 | 7.217 | 372,873 | +0.11(+1.55%) |
Aug 06, 2010 | 7.123 | 7.194 | 7.068 | 7.107 | 396,719 | -0.06(-0.88%) |
Aug 05, 2010 | 7.052 | 7.202 | 7.052 | 7.170 | 318,637 | +0.07(+1.00%) |
Aug 04, 2010 | 7.131 | 7.225 | 7.084 | 7.099 | 396,163 | +0.00(+0.00%) |
Aug 03, 2010 | 7.107 | 7.194 | 7.028 | 7.099 | 467,556 | +0.00(+0.00%) |
Aug 02, 2010 | 7.375 | 7.438 | 7.091 | 7.099 | 746,538 | -0.20(-2.70%) |
Jul 30, 2010 | 7.178 | 7.312 | 7.131 | 7.296 | 1,167,976 | +0.07(+0.98%) |
Jul 29, 2010 | 7.367 | 7.391 | 7.091 | 7.225 | 551,364 | -0.09(-1.29%) |
Jul 28, 2010 | 7.383 | 7.458 | 7.296 | 7.320 | 607,965 | -0.09(-1.28%) |
Jul 27, 2010 | 7.359 | 7.477 | 7.281 | 7.414 | 638,078 | +0.08(+1.07%) |
Jul 26, 2010 | 7.273 | 7.336 | 7.186 | 7.336 | 494,523 | +0.09(+1.20%) |
Jul 23, 2010 | 6.942 | 7.257 | 6.934 | 7.249 | 918,521 | +0.28(+3.95%) |
Jul 22, 2010 | 7.068 | 7.123 | 6.950 | 6.973 | 946,679 | +0.02(+0.34%) |
Jul 21, 2010 | 7.186 | 7.196 | 6.942 | 6.950 | 345,673 | -0.17(-2.33%) |
Jul 20, 2010 | 6.879 | 7.115 | 6.855 | 7.115 | 489,128 | +0.17(+2.50%) |
Jul 19, 2010 | 6.965 | 6.965 | 6.796 | 6.942 | 416,764 | +0.01(+0.11%) |
Jul 16, 2010 | 7.020 | 7.210 | 6.926 | 6.934 | 426,328 | -0.14(-2.00%) |
Jul 15, 2010 | 7.210 | 7.225 | 6.989 | 7.076 | 416,020 | -0.17(-2.29%) |
Jul 14, 2010 | 7.091 | 7.273 | 7.052 | 7.241 | 685,106 | +0.15(+2.11%) |
Jul 13, 2010 | 7.052 | 7.099 | 6.973 | 7.091 | 532,519 | +0.14(+2.04%) |
Jul 12, 2010 | 7.076 | 7.091 | 6.934 | 6.950 | 451,413 | -0.13(-1.78%) |
Jul 09, 2010 | 7.091 | 7.091 | 6.989 | 7.076 | 291,797 | -0.02(-0.33%) |
Jul 08, 2010 | 7.076 | 7.099 | 6.957 | 7.099 | 514,654 | +0.06(+0.78%) |
Jul 07, 2010 | 6.634 | 7.060 | 6.627 | 7.044 | 686,496 | +0.39(+5.92%) |
Jul 06, 2010 | 6.871 | 6.886 | 6.627 | 6.650 | 384,473 | -0.10(-1.52%) |
Jul 02, 2010 | 6.824 | 6.871 | 6.713 | 6.753 | 281,953 | -0.06(-0.81%) |
Jul 01, 2010 | 6.658 | 6.888 | 6.619 | 6.808 | 709,823 | +0.12(+1.77%) |
Jun 30, 2010 | 6.721 | 6.824 | 6.634 | 6.690 | 432,386 | -0.01(-0.12%) |
Jun 29, 2010 | 6.934 | 6.997 | 6.697 | 6.697 | 771,794 | -0.38(-5.40%) |
Jun 25, 2010 | 6.956 | 7.095 | 6.887 | 7.080 | 1,030,574 | +0.13(+1.88%) |
Jun 24, 2010 | 7.026 | 7.056 | 6.910 | 6.949 | 536,818 | -0.08(-1.10%) |
Jun 23, 2010 | 6.922 | 7.056 | 6.910 | 7.026 | 523,397 | +0.12(+1.67%) |
Jun 22, 2010 | 6.926 | 7.026 | 6.910 | 6.910 | 485,580 | -0.01(-0.11%) |
Jun 21, 2010 | 6.926 | 7.018 | 6.887 | 6.918 | 559,803 | +0.03(+0.45%) |
Jun 18, 2010 | 6.856 | 6.918 | 6.795 | 6.887 | 611,994 | +0.03(+0.45%) |
Jun 17, 2010 | 6.826 | 6.856 | 6.741 | 6.856 | 466,721 | +0.05(+0.79%) |
Jun 16, 2010 | 6.664 | 6.803 | 6.633 | 6.803 | 598,831 | +0.12(+1.73%) |
Jun 15, 2010 | 6.602 | 6.687 | 6.595 | 6.687 | 659,161 | +0.16(+2.48%) |
Jun 14, 2010 | 6.695 | 6.710 | 6.510 | 6.526 | 604,141 | -0.09(-1.40%) |
Jun 11, 2010 | 6.441 | 6.633 | 6.387 | 6.618 | 317,082 | +0.08(+1.30%) |
Jun 10, 2010 | 6.510 | 6.541 | 6.425 | 6.533 | 401,907 | +0.12(+1.92%) |
Jun 09, 2010 | 6.379 | 6.479 | 6.279 | 6.410 | 598,888 | +0.09(+1.46%) |
Jun 08, 2010 | 6.302 | 6.364 | 6.218 | 6.318 | 573,891 | +0.02(+0.24%) |
Jun 07, 2010 | 6.372 | 6.479 | 6.287 | 6.302 | 442,053 | -0.05(-0.85%) |
Jun 04, 2010 | 6.564 | 6.595 | 6.333 | 6.356 | 651,817 | -0.28(-4.18%) |
Jun 03, 2010 | 6.602 | 6.710 | 6.602 | 6.633 | 560,911 | +0.00(+0.00%) |
Jun 02, 2010 | 6.372 | 6.633 | 6.349 | 6.633 | 652,284 | +0.27(+4.23%) |