Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.100 | 7.267 | 7.073 | 7.114 | 286,861 | -0.09(-1.25%) |
Aug 30, 2010 | 7.322 | 7.364 | 7.197 | 7.204 | 4,584,259 | -0.14(-1.89%) |
Aug 27, 2010 | 7.315 | 7.364 | 7.128 | 7.343 | 6,326,370 | +0.02(+0.33%) |
Aug 26, 2010 | 7.301 | 7.357 | 7.166 | 7.319 | 577 | +0.09(+1.29%) |
Aug 25, 2010 | 7.107 | 7.268 | 7.017 | 7.225 | 96,073 | +0.11(+1.56%) |
Aug 24, 2010 | 7.142 | 7.246 | 7.073 | 7.114 | 1,289 | -0.13(-1.82%) |
Aug 23, 2010 | 7.253 | 7.364 | 7.218 | 7.246 | 4,719,792 | +0.04(+0.58%) |
Aug 20, 2010 | 7.274 | 7.301 | 7.184 | 7.204 | 7,324,165 | -0.12(-1.70%) |
Aug 19, 2010 | 7.516 | 7.516 | 7.315 | 7.329 | 1,289 | -0.22(-2.94%) |
Aug 18, 2010 | 7.551 | 7.655 | 7.495 | 7.551 | 6,157,914 | -0.02(-0.27%) |
Aug 17, 2010 | 7.461 | 7.648 | 7.364 | 7.571 | 6,844,269 | +0.19(+2.53%) |
Aug 16, 2010 | 7.301 | 7.461 | 7.156 | 7.384 | 6,504,529 | +0.03(+0.38%) |
Aug 13, 2010 | 7.357 | 7.585 | 7.280 | 7.357 | 6,320,052 | +0.02(+0.28%) |
Aug 12, 2010 | 7.260 | 7.447 | 7.135 | 7.336 | 6,505,902 | -0.01(-0.19%) |
Aug 11, 2010 | 7.592 | 7.627 | 7.341 | 7.350 | 1,290 | -0.38(-4.93%) |
Aug 10, 2010 | 7.571 | 7.897 | 7.558 | 7.731 | 13,513,979 | +0.06(+0.81%) |
Aug 09, 2010 | 7.412 | 7.717 | 7.384 | 7.668 | 13,058,055 | +0.29(+3.94%) |
Aug 06, 2010 | 7.377 | 7.419 | 6.948 | 7.377 | 11,459,357 | -0.01(-0.19%) |
Aug 05, 2010 | 7.239 | 7.440 | 7.225 | 7.391 | 5,849,579 | +0.09(+1.23%) |
Aug 04, 2010 | 7.232 | 7.343 | 7.156 | 7.301 | 4,789,790 | +0.06(+0.86%) |
Aug 03, 2010 | 7.405 | 7.447 | 7.216 | 7.239 | 7,235,709 | -0.21(-2.88%) |
Aug 02, 2010 | 7.246 | 7.474 | 7.246 | 7.454 | 7,886,044 | +0.31(+4.36%) |
Jul 30, 2010 | 7.142 | 7.184 | 7.010 | 7.142 | 5,966,846 | -0.02(-0.29%) |
Jul 29, 2010 | 7.384 | 7.398 | 7.114 | 7.163 | 6,195,084 | -0.15(-1.99%) |
Jul 28, 2010 | 7.308 | 7.405 | 7.267 | 7.308 | 772 | -0.11(-1.49%) |
Jul 27, 2010 | 7.419 | 7.419 | 7.225 | 7.419 | 1,032 | +0.17(+2.29%) |
Jul 26, 2010 | 7.225 | 7.274 | 7.177 | 7.253 | 6,012,563 | +0.01(+0.10%) |
Jul 23, 2010 | 7.197 | 7.267 | 7.107 | 7.246 | 8,566,665 | +0.05(+0.67%) |
Jul 22, 2010 | 7.038 | 7.225 | 7.003 | 7.197 | 7,922,403 | +0.25(+3.59%) |
Jul 21, 2010 | 7.121 | 7.156 | 6.899 | 6.948 | 7,203,806 | -0.15(-2.15%) |
Jul 20, 2010 | 7.100 | 7.135 | 6.851 | 7.100 | 5,847,102 | +0.12(+1.79%) |
Jul 19, 2010 | 6.983 | 7.024 | 6.906 | 6.976 | 4,563,254 | +0.06(+0.90%) |
Jul 16, 2010 | 6.913 | 7.024 | 6.865 | 6.913 | 10,924,727 | -0.15(-2.16%) |
Jul 15, 2010 | 7.045 | 7.087 | 6.927 | 7.066 | 7,484,017 | -0.01(-0.10%) |
Jul 14, 2010 | 7.038 | 7.197 | 6.996 | 7.073 | 8,498,096 | -0.01(-0.20%) |
Jul 13, 2010 | 7.211 | 7.246 | 7.038 | 7.087 | 288 | -0.01(-0.20%) |
Jul 12, 2010 | 7.045 | 7.121 | 6.976 | 7.100 | 9,303,070 | +0.01(+0.20%) |
Jul 09, 2010 | 7.087 | 7.111 | 6.699 | 7.087 | 18,647,762 | +0.30(+4.49%) |
Jul 08, 2010 | 6.969 | 6.969 | 6.685 | 6.782 | 11,698,445 | -0.05(-0.71%) |
Jul 07, 2010 | 6.234 | 6.872 | 6.200 | 6.830 | 25,491,442 | +0.67(+10.79%) |
Jul 06, 2010 | 6.415 | 6.505 | 6.110 | 6.165 | 6,396 | -0.15(-2.41%) |
Jul 02, 2010 | 6.318 | 6.477 | 6.262 | 6.318 | 7,030,041 | +0.02(+0.33%) |
Jul 01, 2010 | 6.297 | 6.390 | 6.228 | 6.297 | 11,795,309 | -0.10(-1.62%) |
Jun 30, 2010 | 6.401 | 6.570 | 6.338 | 6.401 | 3,118 | -0.01(-0.11%) |
Jun 29, 2010 | 6.671 | 6.692 | 6.387 | 6.408 | 12,151,152 | -0.42(-6.19%) |
Jun 25, 2010 | 6.830 | 6.906 | 6.685 | 6.830 | 23,325,854 | +0.12(+1.86%) |
Jun 24, 2010 | 6.913 | 6.969 | 6.692 | 6.706 | 13,016,933 | -0.24(-3.39%) |
Jun 23, 2010 | 7.045 | 7.066 | 6.865 | 6.941 | 7,863,649 | -0.10(-1.47%) |
Jun 22, 2010 | 7.308 | 7.336 | 7.024 | 7.045 | 10,332,327 | -0.26(-3.51%) |
Jun 21, 2010 | 7.391 | 7.495 | 7.218 | 7.301 | 8,774,571 | +0.02(+0.29%) |
Jun 18, 2010 | 7.280 | 7.350 | 7.242 | 7.280 | 13,723,394 | -0.06(-0.85%) |
Jun 17, 2010 | 7.454 | 7.454 | 7.190 | 7.343 | 9,490,981 | -0.03(-0.47%) |
Jun 16, 2010 | 7.301 | 7.447 | 7.267 | 7.377 | 8,589,020 | -0.07(-0.93%) |
Jun 15, 2010 | 7.280 | 7.468 | 7.225 | 7.447 | 8,699,276 | +0.26(+3.56%) |
Jun 14, 2010 | 7.267 | 7.371 | 7.177 | 7.190 | 10,084,249 | +0.00(+0.00%) |
Jun 11, 2010 | 7.073 | 7.208 | 7.066 | 7.190 | 9,204,066 | +0.01(+0.19%) |
Jun 10, 2010 | 6.962 | 7.232 | 6.955 | 7.177 | 15,658,755 | +0.39(+5.71%) |
Jun 09, 2010 | 6.775 | 7.024 | 6.761 | 6.789 | 13,313,184 | +0.07(+1.03%) |
Jun 08, 2010 | 6.685 | 6.775 | 6.553 | 6.719 | 10,769,688 | +0.06(+0.94%) |
Jun 07, 2010 | 6.657 | 6.872 | 6.643 | 6.657 | 11,770,111 | +0.01(+0.10%) |
Jun 04, 2010 | 6.650 | 6.924 | 6.615 | 6.650 | 13,787,425 | -0.27(-3.90%) |
Jun 03, 2010 | 6.803 | 6.955 | 6.706 | 6.920 | 12,188,634 | +0.10(+1.42%) |
Jun 02, 2010 | 6.664 | 6.823 | 6.588 | 6.823 | 15,617,678 | +0.26(+4.01%) |