Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.400 | 6.569 | 6.311 | 6.409 | 30,263 | -0.02(-0.28%) |
Aug 30, 2010 | 6.622 | 6.631 | 6.391 | 6.426 | 2,429,560 | -0.08(-1.23%) |
Aug 27, 2010 | 6.373 | 6.666 | 6.249 | 6.506 | 3,318,496 | +0.10(+1.53%) |
Aug 26, 2010 | 6.471 | 6.649 | 6.364 | 6.409 | 4,976 | -0.03(-0.41%) |
Aug 25, 2010 | 6.204 | 6.480 | 6.124 | 6.435 | 4,926 | +0.14(+2.26%) |
Aug 24, 2010 | 6.213 | 6.480 | 6.035 | 6.293 | 21,028 | -0.01(-0.14%) |
Aug 23, 2010 | 6.542 | 6.622 | 6.302 | 6.302 | 2,733,062 | -0.26(-3.93%) |
Aug 20, 2010 | 6.462 | 6.569 | 6.382 | 6.560 | 3,460,610 | +0.05(+0.82%) |
Aug 19, 2010 | 6.915 | 6.969 | 6.444 | 6.506 | 17,206 | -0.44(-6.39%) |
Aug 18, 2010 | 6.906 | 7.058 | 6.738 | 6.951 | 77,385 | +0.05(+0.77%) |
Aug 17, 2010 | 6.720 | 6.995 | 6.631 | 6.898 | 12,103 | +0.34(+5.15%) |
Aug 16, 2010 | 6.400 | 6.666 | 6.364 | 6.560 | 2,699,662 | +0.12(+1.79%) |
Aug 13, 2010 | 6.444 | 6.666 | 6.435 | 6.444 | 2,904,319 | -0.09(-1.37%) |
Aug 12, 2010 | 6.613 | 6.844 | 6.515 | 6.534 | 4,007,112 | -0.22(-3.28%) |
Aug 11, 2010 | 6.835 | 6.995 | 6.666 | 6.755 | 21,561 | -0.37(-5.24%) |
Aug 10, 2010 | 7.146 | 7.235 | 6.969 | 7.129 | 450 | -0.17(-2.31%) |
Aug 09, 2010 | 7.422 | 7.493 | 7.200 | 7.297 | 4,144,534 | +0.05(+0.74%) |
Aug 06, 2010 | 7.244 | 7.964 | 7.182 | 7.244 | 13,208,253 | -0.46(-6.00%) |
Aug 05, 2010 | 7.306 | 7.911 | 7.218 | 7.706 | 6,987,445 | +0.31(+4.21%) |
Aug 04, 2010 | 7.537 | 7.609 | 7.271 | 7.395 | 4,226,930 | -0.08(-1.07%) |
Aug 03, 2010 | 7.626 | 7.724 | 7.324 | 7.475 | 6,948,368 | -0.40(-5.08%) |
Aug 02, 2010 | 7.849 | 7.946 | 7.697 | 7.875 | 6,012,859 | +0.24(+3.14%) |
Jul 30, 2010 | 7.635 | 7.822 | 7.484 | 7.635 | 4,457,249 | -0.16(-2.05%) |
Jul 29, 2010 | 7.893 | 7.955 | 7.502 | 7.795 | 5,075,190 | -0.10(-1.24%) |
Jul 28, 2010 | 7.893 | 7.937 | 7.635 | 7.893 | 8,891 | +0.11(+1.37%) |
Jul 27, 2010 | 8.026 | 8.142 | 7.715 | 7.786 | 3,712 | -0.15(-1.90%) |
Jul 26, 2010 | 8.009 | 8.320 | 7.857 | 7.937 | 7,683,531 | -0.12(-1.43%) |
Jul 23, 2010 | 7.564 | 8.071 | 7.475 | 8.053 | 8,631,998 | +0.40(+5.23%) |
Jul 22, 2010 | 7.457 | 7.795 | 7.386 | 7.653 | 9,966,614 | +0.34(+4.62%) |
Jul 21, 2010 | 7.644 | 7.680 | 7.262 | 7.315 | 10,287,290 | -0.28(-3.74%) |
Jul 20, 2010 | 7.120 | 7.751 | 6.889 | 7.600 | 29,526,858 | +0.65(+9.33%) |
Jul 19, 2010 | 6.782 | 6.969 | 6.506 | 6.951 | 5,817,580 | +0.19(+2.76%) |
Jul 16, 2010 | 6.764 | 7.182 | 6.702 | 6.764 | 6,327,954 | -0.54(-7.42%) |
Jul 15, 2010 | 7.217 | 7.360 | 6.933 | 7.306 | 6,467,830 | +0.12(+1.73%) |
Jul 14, 2010 | 7.138 | 7.306 | 6.995 | 7.182 | 5,939,718 | -0.03(-0.37%) |
Jul 13, 2010 | 7.209 | 7.275 | 7.004 | 7.209 | 19,871 | +0.29(+4.24%) |
Jul 12, 2010 | 7.013 | 7.146 | 6.844 | 6.915 | 4,109,608 | -0.16(-2.26%) |
Jul 09, 2010 | 7.075 | 7.102 | 6.746 | 7.075 | 3,916,222 | +0.16(+2.31%) |
Jul 08, 2010 | 6.791 | 6.933 | 6.600 | 6.915 | 4,520,955 | +0.25(+3.73%) |
Jul 07, 2010 | 6.320 | 6.666 | 6.266 | 6.666 | 5,714,232 | +0.39(+6.23%) |
Jul 06, 2010 | 6.275 | 6.658 | 6.204 | 6.275 | 9,989 | -0.01(-0.14%) |
Jul 02, 2010 | 6.284 | 6.426 | 6.124 | 6.284 | 5,808,058 | +0.06(+1.00%) |
Jul 01, 2010 | 6.231 | 6.249 | 5.760 | 6.222 | 12,559,337 | +0.10(+1.60%) |
Jun 30, 2010 | 6.124 | 6.475 | 6.106 | 6.124 | 15,864 | -0.25(-3.91%) |
Jun 29, 2010 | 6.675 | 6.746 | 6.160 | 6.373 | 9,604,017 | -0.76(-10.60%) |
Jun 25, 2010 | 7.129 | 7.324 | 6.818 | 7.129 | 7,770,418 | +0.11(+1.52%) |
Jun 24, 2010 | 7.022 | 7.306 | 6.640 | 7.022 | 7,929 | +0.19(+2.73%) |
Jun 23, 2010 | 7.244 | 7.297 | 6.800 | 6.835 | 11,958,902 | -0.44(-6.10%) |
Jun 22, 2010 | 7.280 | 7.609 | 7.191 | 7.280 | 5,780 | -0.33(-4.32%) |
Jun 21, 2010 | 8.044 | 8.097 | 7.555 | 7.609 | 5,458,107 | -0.25(-3.17%) |
Jun 18, 2010 | 7.857 | 7.857 | 7.600 | 7.857 | 6,242,725 | +0.15(+1.96%) |
Jun 17, 2010 | 7.706 | 7.893 | 7.529 | 7.706 | 1,121 | -0.06(-0.80%) |
Jun 16, 2010 | 7.920 | 7.937 | 7.680 | 7.769 | 7,167,836 | -0.29(-3.64%) |
Jun 15, 2010 | 8.062 | 8.169 | 7.600 | 8.062 | 10,047 | +0.57(+7.59%) |
Jun 14, 2010 | 7.413 | 7.689 | 7.369 | 7.493 | 5,657,552 | +0.20(+2.68%) |
Jun 11, 2010 | 7.084 | 7.315 | 7.004 | 7.297 | 4,634,196 | +0.09(+1.23%) |
Jun 10, 2010 | 7.209 | 7.209 | 6.755 | 7.209 | 12,823 | +0.61(+9.30%) |
Jun 09, 2010 | 6.711 | 6.915 | 6.498 | 6.595 | 9,689,921 | +0.00(+0.00%) |
Jun 08, 2010 | 6.684 | 6.800 | 6.186 | 6.595 | 12,078,317 | -0.02(-0.27%) |
Jun 07, 2010 | 7.235 | 7.280 | 6.586 | 6.613 | 9,351,761 | -0.53(-7.46%) |
Jun 04, 2010 | 7.146 | 7.511 | 6.995 | 7.146 | 11,632,951 | -0.57(-7.37%) |
Jun 03, 2010 | 7.715 | 7.813 | 7.520 | 7.715 | 6,615,384 | +0.12(+1.52%) |
Jun 02, 2010 | 7.600 | 7.724 | 7.271 | 7.600 | 9,878,548 | +0.03(+0.35%) |