Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.151 | 7.230 | 7.071 | 7.145 | 47,437 | +0.15(+2.11%) |
Aug 30, 2010 | 7.060 | 7.083 | 6.947 | 6.998 | 6,977,348 | -0.03(-0.40%) |
Aug 27, 2010 | 6.952 | 7.117 | 6.884 | 7.026 | 14,522,199 | -0.10(-1.35%) |
Aug 26, 2010 | 7.122 | 7.247 | 6.935 | 7.122 | 176 | -0.02(-0.32%) |
Aug 25, 2010 | 7.185 | 7.247 | 7.071 | 7.145 | 14,520,918 | -0.11(-1.49%) |
Aug 24, 2010 | 7.247 | 7.287 | 7.185 | 7.253 | 1,375 | -0.10(-1.39%) |
Aug 23, 2010 | 7.389 | 7.434 | 7.355 | 7.355 | 11,378,783 | -0.01(-0.08%) |
Aug 20, 2010 | 7.383 | 7.429 | 7.349 | 7.361 | 5,441,161 | -0.09(-1.14%) |
Aug 19, 2010 | 7.468 | 7.531 | 7.417 | 7.446 | 4,232,772 | -0.05(-0.68%) |
Aug 18, 2010 | 7.463 | 7.593 | 7.463 | 7.497 | 3,514,592 | -0.04(-0.53%) |
Aug 17, 2010 | 7.497 | 7.593 | 7.383 | 7.536 | 4,731,492 | +0.11(+1.45%) |
Aug 16, 2010 | 7.281 | 7.440 | 7.213 | 7.429 | 3,290,602 | +0.19(+2.66%) |
Aug 13, 2010 | 7.236 | 7.321 | 7.179 | 7.236 | 9,706,064 | -0.06(-0.78%) |
Aug 12, 2010 | 7.083 | 7.338 | 6.947 | 7.292 | 4,618,521 | +0.09(+1.26%) |
Aug 11, 2010 | 7.372 | 7.372 | 7.139 | 7.202 | 6,141,405 | -0.28(-3.71%) |
Aug 10, 2010 | 7.451 | 7.542 | 7.412 | 7.480 | 3,784,645 | -0.05(-0.68%) |
Aug 09, 2010 | 7.446 | 7.576 | 7.446 | 7.531 | 2,695,256 | +0.10(+1.30%) |
Aug 06, 2010 | 7.434 | 7.548 | 7.236 | 7.434 | 5,621,953 | -0.06(-0.76%) |
Aug 05, 2010 | 7.485 | 7.559 | 7.440 | 7.491 | 6,252,339 | +0.03(+0.38%) |
Aug 04, 2010 | 7.451 | 7.542 | 7.406 | 7.463 | 7,858,720 | -0.06(-0.83%) |
Aug 03, 2010 | 7.559 | 7.593 | 7.400 | 7.525 | 9,429,855 | -0.12(-1.56%) |
Aug 02, 2010 | 7.678 | 7.706 | 7.565 | 7.644 | 8,856,233 | +0.09(+1.20%) |
Jul 30, 2010 | 7.553 | 7.740 | 7.298 | 7.553 | 17,414,296 | +0.12(+1.60%) |
Jul 29, 2010 | 7.599 | 7.650 | 7.423 | 7.434 | 11,231,400 | +0.05(+0.61%) |
Jul 28, 2010 | 7.315 | 7.447 | 7.292 | 7.389 | 6,772,426 | +0.03(+0.39%) |
Jul 27, 2010 | 7.327 | 7.434 | 7.275 | 7.361 | 9,048,119 | +0.09(+1.25%) |
Jul 26, 2010 | 7.304 | 7.355 | 7.213 | 7.270 | 14,965,342 | -0.07(-1.00%) |
Jul 23, 2010 | 7.219 | 7.378 | 7.219 | 7.344 | 11,527,533 | +0.01(+0.08%) |
Jul 22, 2010 | 7.298 | 7.372 | 7.207 | 7.338 | 18,536,862 | +0.17(+2.37%) |
Jul 21, 2010 | 7.196 | 7.247 | 7.066 | 7.168 | 19,799,472 | +0.20(+2.93%) |
Jul 20, 2010 | 6.731 | 6.975 | 6.697 | 6.964 | 6,683,019 | +0.19(+2.85%) |
Jul 19, 2010 | 6.708 | 6.827 | 6.674 | 6.771 | 5,927,556 | +0.18(+2.75%) |
Jul 16, 2010 | 6.589 | 6.896 | 6.572 | 6.589 | 7,872,442 | -0.33(-4.83%) |
Jul 15, 2010 | 7.015 | 7.020 | 6.816 | 6.924 | 5,039,328 | -0.09(-1.29%) |
Jul 14, 2010 | 6.964 | 7.185 | 6.964 | 7.015 | 9,486,769 | -0.05(-0.72%) |
Jul 13, 2010 | 7.020 | 7.154 | 6.969 | 7.066 | 8,817 | +0.16(+2.30%) |
Jul 12, 2010 | 6.890 | 7.003 | 6.805 | 6.907 | 6,248,141 | -0.05(-0.73%) |
Jul 09, 2010 | 6.958 | 6.986 | 6.640 | 6.958 | 9,927,181 | +0.21(+3.11%) |
Jul 08, 2010 | 6.680 | 6.776 | 6.595 | 6.748 | 8,016,277 | +0.16(+2.50%) |
Jul 07, 2010 | 6.357 | 6.595 | 6.334 | 6.584 | 4,706,108 | +0.24(+3.85%) |
Jul 06, 2010 | 6.255 | 6.368 | 6.238 | 6.340 | 10,824,487 | +0.21(+3.42%) |
Jul 02, 2010 | 6.130 | 6.170 | 5.966 | 6.130 | 4,946,720 | +0.19(+3.15%) |
Jul 01, 2010 | 5.875 | 5.966 | 5.671 | 5.943 | 8,626,923 | +0.09(+1.45%) |
Jun 30, 2010 | 6.005 | 6.141 | 5.846 | 5.858 | 6,102,851 | -0.11(-1.90%) |
Jun 29, 2010 | 6.283 | 6.283 | 5.920 | 5.971 | 11,627,990 | -0.50(-7.71%) |
Jun 25, 2010 | 6.470 | 6.482 | 6.328 | 6.470 | 6,068,654 | +0.12(+1.87%) |
Jun 24, 2010 | 6.408 | 6.453 | 6.272 | 6.351 | 6,543,014 | -0.07(-1.06%) |
Jun 23, 2010 | 6.414 | 6.453 | 6.311 | 6.419 | 6,332,684 | +0.00(+0.00%) |
Jun 22, 2010 | 6.561 | 6.703 | 6.414 | 6.419 | 7,882,529 | -0.14(-2.08%) |
Jun 21, 2010 | 6.805 | 6.827 | 6.510 | 6.555 | 13,286,559 | -0.14(-2.03%) |
Jun 18, 2010 | 6.691 | 6.720 | 6.487 | 6.691 | 10,679,976 | +0.24(+3.69%) |
Jun 17, 2010 | 6.442 | 6.533 | 6.402 | 6.453 | 8,623,093 | +0.05(+0.71%) |
Jun 16, 2010 | 6.317 | 6.408 | 6.226 | 6.408 | 13,927,852 | +0.07(+1.07%) |
Jun 15, 2010 | 6.345 | 6.374 | 6.272 | 6.340 | 7,938,751 | +0.11(+1.73%) |
Jun 14, 2010 | 6.538 | 6.538 | 6.232 | 6.232 | 8,166,640 | -0.25(-3.85%) |
Jun 11, 2010 | 6.170 | 6.487 | 6.141 | 6.482 | 15,864,523 | +0.31(+4.96%) |
Jun 10, 2010 | 6.005 | 6.198 | 6.005 | 6.175 | 705 | +0.33(+5.73%) |
Jun 09, 2010 | 5.892 | 6.005 | 5.830 | 5.841 | 6,103,138 | +0.02(+0.39%) |
Jun 08, 2010 | 5.688 | 5.835 | 5.580 | 5.818 | 10,953,988 | +0.17(+3.01%) |
Jun 07, 2010 | 5.818 | 5.846 | 5.608 | 5.648 | 6,406,893 | -0.08(-1.39%) |
Jun 04, 2010 | 5.727 | 5.903 | 5.716 | 5.727 | 11,762,315 | -0.15(-2.60%) |
Jun 03, 2010 | 6.073 | 6.073 | 5.818 | 5.880 | 5,271,717 | -0.11(-1.80%) |
Jun 02, 2010 | 5.818 | 5.988 | 5.671 | 5.988 | 9,562,129 | +0.25(+4.35%) |