Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.486 | 6.644 | 6.478 | 6.494 | 1,843 | -0.10(-1.48%) |
Aug 30, 2010 | 6.603 | 6.638 | 6.486 | 6.592 | 2,524,154 | +0.13(+2.06%) |
Aug 27, 2010 | 6.638 | 6.695 | 6.408 | 6.459 | 2,613,432 | -0.07(-1.12%) |
Aug 26, 2010 | 6.649 | 6.649 | 6.394 | 6.532 | 5,811 | +0.01(+0.17%) |
Aug 25, 2010 | 6.315 | 6.551 | 6.237 | 6.522 | 2,105 | +0.14(+2.21%) |
Aug 24, 2010 | 6.405 | 6.522 | 6.291 | 6.381 | 8,548 | -0.11(-1.63%) |
Aug 23, 2010 | 6.641 | 6.701 | 6.446 | 6.486 | 1,895,196 | -0.14(-2.17%) |
Aug 20, 2010 | 6.701 | 6.722 | 6.541 | 6.630 | 3,585,865 | -0.07(-1.09%) |
Aug 19, 2010 | 6.782 | 7.029 | 6.695 | 6.703 | 3,178 | -0.32(-4.56%) |
Aug 18, 2010 | 6.980 | 7.096 | 6.882 | 7.023 | 32,858 | +0.11(+1.57%) |
Aug 17, 2010 | 6.888 | 7.031 | 6.858 | 6.915 | 5,074 | +0.09(+1.39%) |
Aug 16, 2010 | 7.007 | 7.118 | 6.814 | 6.820 | 3,292,274 | -0.19(-2.75%) |
Aug 13, 2010 | 7.012 | 7.180 | 6.915 | 7.012 | 2,161,248 | -0.15(-2.12%) |
Aug 12, 2010 | 7.077 | 7.232 | 6.974 | 7.164 | 1,444,557 | +0.01(+0.08%) |
Aug 11, 2010 | 7.278 | 7.296 | 7.096 | 7.159 | 11,052 | -0.22(-2.94%) |
Aug 10, 2010 | 7.332 | 7.481 | 7.321 | 7.376 | 3,927 | +0.00(+0.04%) |
Aug 09, 2010 | 7.175 | 7.444 | 7.145 | 7.373 | 1,971,058 | +0.26(+3.66%) |
Aug 06, 2010 | 7.113 | 7.137 | 6.874 | 7.113 | 1,962,723 | +0.03(+0.46%) |
Aug 05, 2010 | 6.942 | 7.175 | 6.809 | 7.080 | 4,300,926 | -0.30(-4.04%) |
Aug 04, 2010 | 7.229 | 7.427 | 7.183 | 7.378 | 2,808,191 | +0.21(+2.91%) |
Aug 03, 2010 | 7.351 | 7.377 | 7.132 | 7.170 | 2,194,419 | -0.24(-3.22%) |
Aug 02, 2010 | 7.563 | 7.563 | 7.292 | 7.408 | 2,438,959 | -0.06(-0.83%) |
Jul 30, 2010 | 7.471 | 7.495 | 7.321 | 7.471 | 1,587,971 | +0.03(+0.40%) |
Jul 29, 2010 | 7.593 | 7.614 | 7.281 | 7.441 | 1,928,785 | -0.09(-1.19%) |
Jul 28, 2010 | 7.530 | 7.682 | 7.444 | 7.530 | 3,414 | -0.14(-1.77%) |
Jul 27, 2010 | 8.051 | 8.056 | 7.636 | 7.666 | 1,334,946 | -0.29(-3.61%) |
Jul 26, 2010 | 7.932 | 7.986 | 7.823 | 7.953 | 1,064,528 | +0.07(+0.89%) |
Jul 23, 2010 | 7.785 | 7.945 | 7.736 | 7.883 | 1,043,869 | +0.09(+1.22%) |
Jul 22, 2010 | 7.728 | 7.972 | 7.696 | 7.788 | 1,348,362 | +0.14(+1.81%) |
Jul 21, 2010 | 7.731 | 7.742 | 7.547 | 7.650 | 1,596,276 | -0.07(-0.84%) |
Jul 20, 2010 | 7.484 | 7.736 | 7.481 | 7.715 | 1,762,979 | +0.14(+1.86%) |
Jul 19, 2010 | 7.547 | 7.633 | 7.471 | 7.574 | 1,697,410 | +0.07(+0.90%) |
Jul 16, 2010 | 7.506 | 7.693 | 7.438 | 7.506 | 1,665,997 | -0.22(-2.81%) |
Jul 15, 2010 | 7.677 | 7.734 | 7.552 | 7.723 | 2,832,637 | +0.04(+0.57%) |
Jul 14, 2010 | 7.682 | 7.715 | 7.528 | 7.679 | 1,891,947 | -0.00(-0.04%) |
Jul 13, 2010 | 7.682 | 7.731 | 7.620 | 7.682 | 8,345 | +0.04(+0.57%) |
Jul 12, 2010 | 7.641 | 7.741 | 7.598 | 7.639 | 2,669,992 | -0.02(-0.21%) |
Jul 09, 2010 | 7.655 | 7.752 | 7.499 | 7.655 | 3,905,668 | -0.05(-0.63%) |
Jul 08, 2010 | 7.703 | 8.344 | 7.566 | 7.703 | 2,555 | -0.83(-9.78%) |
Jul 07, 2010 | 8.538 | 8.549 | 8.280 | 8.538 | 3,379,329 | +0.13(+1.57%) |
Jul 06, 2010 | 8.406 | 8.805 | 8.355 | 8.406 | 5,934 | -0.19(-2.19%) |
Jul 02, 2010 | 8.595 | 8.805 | 8.570 | 8.595 | 1,878,729 | -0.15(-1.72%) |
Jul 01, 2010 | 8.724 | 8.810 | 8.436 | 8.745 | 2,960,502 | +0.02(+0.19%) |
Jun 30, 2010 | 8.729 | 8.931 | 8.702 | 8.729 | 7,134 | +0.04(+0.43%) |
Jun 29, 2010 | 8.848 | 8.864 | 8.648 | 8.692 | 1,092,268 | -0.33(-3.64%) |
Jun 25, 2010 | 9.020 | 9.128 | 8.888 | 9.020 | 1,127,447 | -0.02(-0.27%) |
Jun 24, 2010 | 9.044 | 9.192 | 8.885 | 9.044 | 1,392,397 | -0.09(-0.97%) |
Jun 23, 2010 | 9.079 | 9.381 | 9.066 | 9.133 | 1,533,086 | +0.09(+1.01%) |
Jun 22, 2010 | 9.042 | 9.238 | 8.967 | 9.042 | 2,428 | -0.07(-0.77%) |
Jun 21, 2010 | 9.370 | 9.416 | 9.055 | 9.112 | 1,677,637 | -0.17(-1.83%) |
Jun 18, 2010 | 9.281 | 9.435 | 9.023 | 9.281 | 8,718,973 | -0.08(-0.81%) |
Jun 17, 2010 | 9.357 | 9.526 | 9.130 | 9.357 | 471 | +0.03(+0.35%) |
Jun 16, 2010 | 9.518 | 9.567 | 9.289 | 9.324 | 1,076,046 | -0.23(-2.40%) |
Jun 15, 2010 | 9.553 | 9.677 | 9.381 | 9.553 | 4,219 | +0.08(+0.88%) |
Jun 14, 2010 | 9.475 | 9.599 | 9.419 | 9.470 | 1,580,595 | +0.09(+0.92%) |
Jun 11, 2010 | 9.152 | 9.397 | 9.058 | 9.384 | 1,493,580 | +0.11(+1.13%) |
Jun 10, 2010 | 9.278 | 9.405 | 9.133 | 9.278 | 3,921 | +0.07(+0.76%) |
Jun 09, 2010 | 9.192 | 9.491 | 9.144 | 9.209 | 2,345,229 | +0.11(+1.24%) |
Jun 08, 2010 | 8.745 | 9.203 | 8.721 | 9.095 | 1,567 | +0.36(+4.10%) |
Jun 07, 2010 | 8.797 | 9.036 | 8.597 | 8.737 | 2,681,405 | -0.13(-1.43%) |
Jun 04, 2010 | 8.864 | 9.190 | 8.837 | 8.864 | 2,152,006 | -0.43(-4.58%) |
Jun 03, 2010 | 9.289 | 9.338 | 9.020 | 9.289 | 3,282,970 | -0.37(-3.85%) |
Jun 02, 2010 | 9.661 | 9.661 | 9.168 | 9.661 | 2,480,610 | +0.27(+2.93%) |