Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.407 | 6.480 | 6.307 | 6.330 | 318,558 | -0.09(-1.35%) |
Aug 30, 2010 | 6.730 | 6.730 | 6.413 | 6.417 | 304,515 | -0.33(-4.84%) |
Aug 27, 2010 | 6.593 | 6.753 | 6.497 | 6.743 | 352,518 | +0.24(+3.64%) |
Aug 26, 2010 | 6.500 | 6.543 | 6.447 | 6.507 | 346,767 | +0.04(+0.67%) |
Aug 25, 2010 | 6.353 | 6.492 | 6.280 | 6.463 | 237,411 | +0.08(+1.25%) |
Aug 24, 2010 | 6.333 | 6.443 | 6.333 | 6.383 | 369,369 | -0.03(-0.47%) |
Aug 23, 2010 | 6.523 | 6.570 | 6.400 | 6.413 | 490,818 | -0.08(-1.23%) |
Aug 20, 2010 | 6.553 | 6.630 | 6.420 | 6.493 | 637,038 | -0.09(-1.42%) |
Aug 19, 2010 | 6.653 | 6.653 | 6.500 | 6.587 | 585,309 | -0.11(-1.64%) |
Aug 18, 2010 | 6.717 | 6.807 | 6.607 | 6.697 | 366,579 | -0.03(-0.50%) |
Aug 17, 2010 | 6.700 | 6.843 | 6.623 | 6.730 | 501,777 | +0.11(+1.61%) |
Aug 16, 2010 | 6.587 | 6.747 | 6.580 | 6.623 | 255,801 | -0.02(-0.25%) |
Aug 13, 2010 | 6.603 | 6.773 | 6.603 | 6.640 | 610,206 | +0.00(+0.00%) |
Aug 12, 2010 | 6.523 | 6.677 | 6.177 | 6.640 | 471,645 | +0.01(+0.10%) |
Aug 11, 2010 | 6.770 | 6.813 | 6.613 | 6.633 | 1,053,435 | -0.27(-3.96%) |
Aug 10, 2010 | 6.883 | 7.030 | 6.883 | 6.907 | 842,871 | -0.07(-0.96%) |
Aug 09, 2010 | 6.787 | 7.030 | 6.787 | 6.973 | 785,646 | +0.26(+3.87%) |
Aug 06, 2010 | 6.660 | 6.743 | 6.587 | 6.713 | 534,726 | +0.01(+0.15%) |
Aug 05, 2010 | 6.627 | 6.767 | 6.620 | 6.703 | 452,370 | +0.02(+0.30%) |
Aug 04, 2010 | 6.487 | 6.697 | 6.457 | 6.683 | 412,548 | +0.22(+3.40%) |
Aug 03, 2010 | 6.423 | 6.573 | 6.397 | 6.463 | 308,040 | +0.00(+0.05%) |
Aug 02, 2010 | 6.573 | 6.657 | 6.383 | 6.460 | 587,559 | -0.01(-0.10%) |
Jul 30, 2010 | 6.340 | 6.483 | 6.270 | 6.467 | 571,842 | +0.02(+0.36%) |
Jul 29, 2010 | 6.137 | 6.453 | 6.137 | 6.443 | 678,069 | +0.34(+5.57%) |
Jul 28, 2010 | 6.350 | 6.387 | 6.090 | 6.103 | 452,676 | -0.28(-4.39%) |
Jul 27, 2010 | 6.420 | 6.447 | 6.330 | 6.383 | 452,109 | -0.03(-0.42%) |
Jul 26, 2010 | 6.357 | 6.413 | 6.310 | 6.410 | 409,875 | +0.08(+1.32%) |
Jul 23, 2010 | 6.200 | 6.333 | 6.177 | 6.327 | 361,263 | +0.09(+1.44%) |
Jul 22, 2010 | 6.153 | 6.267 | 6.153 | 6.237 | 804,885 | +0.13(+2.18%) |
Jul 21, 2010 | 6.310 | 6.313 | 6.097 | 6.103 | 322,698 | -0.16(-2.55%) |
Jul 20, 2010 | 6.100 | 6.267 | 6.030 | 6.263 | 468,273 | +0.12(+1.95%) |
Jul 19, 2010 | 6.143 | 6.207 | 6.107 | 6.143 | 409,713 | +0.00(+0.00%) |
Jul 16, 2010 | 6.280 | 6.347 | 6.130 | 6.143 | 669,783 | -0.19(-2.95%) |
Jul 15, 2010 | 6.437 | 6.450 | 6.280 | 6.330 | 794,280 | -0.08(-1.25%) |
Jul 14, 2010 | 6.610 | 6.630 | 6.367 | 6.410 | 595,272 | -0.23(-3.51%) |
Jul 13, 2010 | 6.437 | 6.667 | 6.373 | 6.643 | 540,414 | +0.25(+3.96%) |
Jul 12, 2010 | 6.447 | 6.513 | 6.297 | 6.390 | 447,861 | -0.09(-1.39%) |
Jul 09, 2010 | 6.557 | 6.557 | 6.383 | 6.480 | 443,670 | -0.09(-1.37%) |
Jul 08, 2010 | 6.570 | 6.647 | 6.440 | 6.570 | 598,782 | +0.07(+1.08%) |
Jul 07, 2010 | 6.407 | 6.507 | 6.363 | 6.500 | 465,336 | +0.11(+1.77%) |
Jul 06, 2010 | 6.540 | 6.623 | 6.340 | 6.387 | 580,491 | -0.09(-1.39%) |
Jul 02, 2010 | 6.720 | 6.733 | 6.467 | 6.477 | 282,723 | -0.19(-2.80%) |
Jul 01, 2010 | 6.473 | 6.680 | 6.353 | 6.663 | 786,042 | +0.17(+2.67%) |
Jun 30, 2010 | 6.470 | 6.617 | 6.423 | 6.490 | 500,724 | +0.03(+0.46%) |
Jun 29, 2010 | 6.593 | 6.593 | 6.413 | 6.460 | 385,917 | -0.19(-2.86%) |
Jun 25, 2010 | 6.517 | 6.717 | 6.467 | 6.650 | 1,230,492 | +0.17(+2.62%) |
Jun 24, 2010 | 6.463 | 6.497 | 6.390 | 6.480 | 339,807 | -0.03(-0.46%) |
Jun 23, 2010 | 6.537 | 6.590 | 6.420 | 6.510 | 346,806 | -0.02(-0.36%) |
Jun 22, 2010 | 6.667 | 6.847 | 6.527 | 6.533 | 459,306 | -0.10(-1.56%) |
Jun 21, 2010 | 6.890 | 6.900 | 6.603 | 6.637 | 418,716 | -0.17(-2.55%) |
Jun 18, 2010 | 6.670 | 6.827 | 6.667 | 6.810 | 845,253 | +0.17(+2.51%) |
Jun 17, 2010 | 6.570 | 6.657 | 6.516 | 6.643 | 404,058 | +0.13(+2.00%) |
Jun 16, 2010 | 6.510 | 6.563 | 6.457 | 6.513 | 198,315 | -0.04(-0.61%) |
Jun 15, 2010 | 6.410 | 6.577 | 6.327 | 6.553 | 268,518 | +0.15(+2.34%) |
Jun 14, 2010 | 6.480 | 6.537 | 6.370 | 6.403 | 335,163 | -0.01(-0.16%) |
Jun 11, 2010 | 6.300 | 6.427 | 6.300 | 6.413 | 313,323 | +0.04(+0.57%) |
Jun 10, 2010 | 6.200 | 6.383 | 6.164 | 6.377 | 549,561 | +0.27(+4.48%) |
Jun 09, 2010 | 6.033 | 6.147 | 5.983 | 6.103 | 389,565 | +0.13(+2.12%) |
Jun 08, 2010 | 5.957 | 6.030 | 5.850 | 5.977 | 558,375 | +0.05(+0.79%) |
Jun 07, 2010 | 6.040 | 6.120 | 5.920 | 5.930 | 376,719 | -0.11(-1.88%) |
Jun 04, 2010 | 6.177 | 6.217 | 6.033 | 6.043 | 459,816 | -0.27(-4.28%) |
Jun 03, 2010 | 6.267 | 6.363 | 6.147 | 6.313 | 564,876 | +0.08(+1.28%) |
Jun 02, 2010 | 6.197 | 6.237 | 6.073 | 6.233 | 820,461 | +0.05(+0.75%) |