Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.940 | 6.040 | 5.855 | 5.940 | 4,122 | -0.05(-0.77%) |
Aug 30, 2010 | 6.040 | 6.167 | 5.971 | 5.986 | 7,823,031 | -0.12(-1.89%) |
Aug 27, 2010 | 6.102 | 6.171 | 5.878 | 6.102 | 17,690,350 | +0.15(+2.59%) |
Aug 26, 2010 | 6.140 | 6.233 | 5.948 | 5.948 | 14,151,230 | -0.14(-2.28%) |
Aug 25, 2010 | 5.809 | 6.133 | 5.747 | 6.086 | 26,926,384 | +0.19(+3.27%) |
Aug 24, 2010 | 6.109 | 6.148 | 5.794 | 5.894 | 1,946 | -0.37(-5.90%) |
Aug 23, 2010 | 6.502 | 6.564 | 6.256 | 6.264 | 8,418,560 | -0.22(-3.33%) |
Aug 20, 2010 | 6.556 | 6.556 | 6.464 | 6.479 | 6,338,094 | -0.08(-1.29%) |
Aug 19, 2010 | 6.664 | 6.680 | 6.525 | 6.564 | 25,737 | -0.20(-2.96%) |
Aug 18, 2010 | 6.703 | 6.780 | 6.603 | 6.764 | 11,073 | +0.09(+1.39%) |
Aug 17, 2010 | 6.687 | 6.795 | 6.649 | 6.672 | 3,931 | +0.07(+1.05%) |
Aug 16, 2010 | 6.487 | 6.687 | 6.487 | 6.603 | 11,403,770 | -0.03(-0.46%) |
Aug 13, 2010 | 6.633 | 6.818 | 6.595 | 6.633 | 11,356,328 | -0.12(-1.71%) |
Aug 12, 2010 | 6.803 | 6.841 | 6.687 | 6.749 | 14,456,131 | -0.14(-2.01%) |
Aug 11, 2010 | 7.011 | 7.119 | 6.864 | 6.888 | 4,971 | -0.25(-3.56%) |
Aug 10, 2010 | 7.126 | 7.242 | 7.080 | 7.142 | 13,983,987 | -0.09(-1.28%) |
Aug 09, 2010 | 7.304 | 7.396 | 7.219 | 7.234 | 7,587,243 | -0.07(-0.95%) |
Aug 06, 2010 | 7.304 | 7.342 | 7.196 | 7.304 | 13,027,601 | -0.01(-0.11%) |
Aug 05, 2010 | 7.304 | 7.365 | 7.273 | 7.311 | 7,933,692 | -0.06(-0.84%) |
Aug 04, 2010 | 7.396 | 7.396 | 7.280 | 7.373 | 3,983 | +0.04(+0.53%) |
Aug 03, 2010 | 7.427 | 7.458 | 7.296 | 7.334 | 12,632 | -0.14(-1.86%) |
Aug 02, 2010 | 7.381 | 7.481 | 7.304 | 7.473 | 15,075,975 | +0.20(+2.75%) |
Jul 30, 2010 | 7.273 | 7.288 | 6.972 | 7.273 | 15,947,971 | +0.13(+1.83%) |
Jul 29, 2010 | 7.404 | 7.435 | 7.134 | 7.142 | 10,359 | -0.17(-2.32%) |
Jul 28, 2010 | 7.311 | 7.442 | 7.234 | 7.311 | 17,226,366 | -0.14(-1.86%) |
Jul 27, 2010 | 7.727 | 7.781 | 7.404 | 7.450 | 20,866,208 | -0.22(-2.81%) |
Jul 26, 2010 | 7.612 | 7.727 | 7.488 | 7.666 | 18,547,024 | +0.10(+1.32%) |
Jul 23, 2010 | 7.535 | 7.604 | 7.419 | 7.566 | 15,503,361 | -0.04(-0.51%) |
Jul 22, 2010 | 7.535 | 7.658 | 7.435 | 7.604 | 26,196 | +0.25(+3.46%) |
Jul 21, 2010 | 7.550 | 7.566 | 7.311 | 7.350 | 11,509,156 | -0.12(-1.65%) |
Jul 20, 2010 | 7.150 | 7.481 | 7.103 | 7.473 | 12,721,950 | +0.26(+3.63%) |
Jul 19, 2010 | 7.134 | 7.280 | 7.126 | 7.211 | 11,152,362 | +0.10(+1.41%) |
Jul 16, 2010 | 7.111 | 7.558 | 7.096 | 7.111 | 20,048,190 | -0.48(-6.29%) |
Jul 15, 2010 | 7.650 | 7.650 | 7.458 | 7.589 | 9,478,311 | -0.08(-1.00%) |
Jul 14, 2010 | 7.604 | 7.720 | 7.535 | 7.666 | 22,150 | +0.06(+0.81%) |
Jul 13, 2010 | 7.604 | 7.708 | 7.542 | 7.604 | 17,221 | +0.23(+3.13%) |
Jul 12, 2010 | 7.327 | 7.458 | 7.319 | 7.373 | 11,413,769 | -0.04(-0.52%) |
Jul 09, 2010 | 7.411 | 7.446 | 7.311 | 7.411 | 14,249,315 | +0.05(+0.73%) |
Jul 08, 2010 | 7.535 | 7.542 | 7.242 | 7.358 | 269 | -0.04(-0.52%) |
Jul 07, 2010 | 7.134 | 7.411 | 7.065 | 7.396 | 15,229,120 | +0.18(+2.56%) |
Jul 06, 2010 | 7.311 | 7.473 | 7.142 | 7.211 | 13,023,006 | +0.05(+0.75%) |
Jul 02, 2010 | 7.157 | 7.334 | 7.084 | 7.157 | 14,905,005 | -0.06(-0.85%) |
Jul 01, 2010 | 7.219 | 7.488 | 7.157 | 7.219 | 22,972,244 | -0.23(-3.10%) |
Jun 30, 2010 | 7.535 | 7.612 | 7.404 | 7.450 | 2,868 | -0.05(-0.72%) |
Jun 29, 2010 | 7.843 | 7.851 | 7.404 | 7.504 | 24,407,990 | -0.48(-5.98%) |
Jun 25, 2010 | 7.982 | 8.128 | 7.881 | 7.982 | 14,751,149 | +0.03(+0.39%) |
Jun 24, 2010 | 8.136 | 8.197 | 7.928 | 7.951 | 19,436 | -0.28(-3.37%) |
Jun 23, 2010 | 8.436 | 8.575 | 8.105 | 8.228 | 14,119,343 | -0.15(-1.84%) |
Jun 22, 2010 | 8.667 | 8.713 | 8.359 | 8.382 | 11,572 | -0.22(-2.51%) |
Jun 21, 2010 | 8.667 | 8.837 | 8.559 | 8.598 | 11,219,961 | +0.05(+0.63%) |
Jun 18, 2010 | 8.544 | 8.621 | 8.482 | 8.544 | 6,758,803 | -0.02(-0.18%) |
Jun 17, 2010 | 8.652 | 8.706 | 8.359 | 8.559 | 14,694,964 | -0.09(-1.07%) |
Jun 16, 2010 | 8.621 | 8.690 | 8.513 | 8.652 | 18,719 | -0.02(-0.18%) |
Jun 15, 2010 | 8.405 | 8.675 | 8.405 | 8.667 | 11,918,826 | +0.29(+3.50%) |
Jun 14, 2010 | 8.436 | 8.658 | 8.321 | 8.374 | 10,407,333 | -0.04(-0.46%) |
Jun 11, 2010 | 8.128 | 8.413 | 8.128 | 8.413 | 7,311,045 | +0.12(+1.49%) |
Jun 10, 2010 | 8.066 | 8.305 | 8.066 | 8.290 | 17,483 | +0.38(+4.77%) |
Jun 09, 2010 | 8.035 | 8.213 | 7.866 | 7.912 | 11,022,459 | -0.08(-0.96%) |
Jun 08, 2010 | 7.781 | 7.989 | 7.720 | 7.989 | 3,634 | +0.23(+2.98%) |
Jun 07, 2010 | 7.827 | 8.005 | 7.735 | 7.758 | 11,710,716 | +0.00(+0.00%) |
Jun 04, 2010 | 7.758 | 8.159 | 7.735 | 7.758 | 15,989,774 | -0.40(-4.91%) |
Jun 03, 2010 | 8.452 | 8.459 | 8.105 | 8.159 | 11,354,658 | -0.22(-2.67%) |
Jun 02, 2010 | 8.066 | 8.382 | 8.066 | 8.382 | 75,432 | +0.15(+1.78%) |