Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.172 | 7.340 | 7.144 | 7.186 | 284,013 | -0.09(-1.25%) |
Aug 30, 2010 | 7.395 | 7.437 | 7.270 | 7.277 | 4,538,745 | -0.14(-1.89%) |
Aug 27, 2010 | 7.388 | 7.437 | 7.200 | 7.416 | 6,263,560 | +0.02(+0.33%) |
Aug 26, 2010 | 7.374 | 7.430 | 7.238 | 7.392 | 571 | +0.09(+1.29%) |
Aug 25, 2010 | 7.179 | 7.341 | 7.088 | 7.298 | 95,119 | +0.11(+1.56%) |
Aug 24, 2010 | 7.214 | 7.319 | 7.144 | 7.186 | 1,276 | -0.13(-1.82%) |
Aug 23, 2010 | 7.326 | 7.437 | 7.291 | 7.319 | 4,672,933 | +0.04(+0.58%) |
Aug 20, 2010 | 7.347 | 7.374 | 7.256 | 7.277 | 7,251,449 | -0.13(-1.70%) |
Aug 19, 2010 | 7.591 | 7.591 | 7.388 | 7.402 | 1,276 | -0.22(-2.94%) |
Aug 18, 2010 | 7.626 | 7.731 | 7.570 | 7.626 | 6,096,777 | -0.02(-0.27%) |
Aug 17, 2010 | 7.535 | 7.724 | 7.437 | 7.647 | 6,776,317 | +0.19(+2.53%) |
Aug 16, 2010 | 7.374 | 7.535 | 7.228 | 7.458 | 6,439,950 | +0.03(+0.38%) |
Aug 13, 2010 | 7.430 | 7.661 | 7.354 | 7.430 | 6,257,305 | +0.02(+0.28%) |
Aug 12, 2010 | 7.333 | 7.521 | 7.207 | 7.409 | 6,441,309 | -0.01(-0.19%) |
Aug 11, 2010 | 7.668 | 7.703 | 7.415 | 7.423 | 1,277 | -0.38(-4.93%) |
Aug 10, 2010 | 7.647 | 7.976 | 7.633 | 7.808 | 13,379,808 | +0.06(+0.81%) |
Aug 09, 2010 | 7.486 | 7.794 | 7.458 | 7.745 | 12,928,411 | +0.29(+3.94%) |
Aug 06, 2010 | 7.451 | 7.493 | 7.018 | 7.451 | 11,345,585 | -0.01(-0.19%) |
Aug 05, 2010 | 7.312 | 7.514 | 7.298 | 7.465 | 5,791,503 | +0.09(+1.23%) |
Aug 04, 2010 | 7.305 | 7.416 | 7.228 | 7.374 | 4,742,236 | +0.06(+0.86%) |
Aug 03, 2010 | 7.479 | 7.521 | 7.289 | 7.312 | 7,163,871 | -0.22(-2.88%) |
Aug 02, 2010 | 7.319 | 7.549 | 7.319 | 7.528 | 7,807,749 | +0.31(+4.36%) |
Jul 30, 2010 | 7.214 | 7.256 | 7.081 | 7.214 | 5,907,605 | -0.02(-0.29%) |
Jul 29, 2010 | 7.458 | 7.472 | 7.186 | 7.235 | 6,133,577 | -0.15(-1.99%) |
Jul 28, 2010 | 7.381 | 7.479 | 7.340 | 7.381 | 764 | -0.11(-1.49%) |
Jul 27, 2010 | 7.493 | 7.493 | 7.298 | 7.493 | 1,021 | +0.17(+2.29%) |
Jul 26, 2010 | 7.298 | 7.347 | 7.249 | 7.326 | 5,952,868 | +0.01(+0.10%) |
Jul 23, 2010 | 7.270 | 7.340 | 7.179 | 7.319 | 8,481,612 | +0.05(+0.67%) |
Jul 22, 2010 | 7.109 | 7.298 | 7.074 | 7.270 | 7,843,747 | +0.25(+3.59%) |
Jul 21, 2010 | 7.193 | 7.228 | 6.969 | 7.018 | 7,132,285 | -0.15(-2.15%) |
Jul 20, 2010 | 7.172 | 7.207 | 6.920 | 7.172 | 5,789,050 | +0.13(+1.79%) |
Jul 19, 2010 | 7.053 | 7.095 | 6.976 | 7.046 | 4,517,949 | +0.06(+0.90%) |
Jul 16, 2010 | 6.983 | 7.095 | 6.934 | 6.983 | 10,816,264 | -0.15(-2.16%) |
Jul 15, 2010 | 7.116 | 7.158 | 6.997 | 7.137 | 7,409,714 | -0.01(-0.10%) |
Jul 14, 2010 | 7.109 | 7.270 | 7.067 | 7.144 | 8,413,724 | -0.01(-0.20%) |
Jul 13, 2010 | 7.284 | 7.319 | 7.109 | 7.158 | 285 | -0.01(-0.20%) |
Jul 12, 2010 | 7.116 | 7.193 | 7.046 | 7.172 | 9,210,706 | +0.01(+0.20%) |
Jul 09, 2010 | 7.158 | 7.182 | 6.766 | 7.158 | 18,462,622 | +0.31(+4.49%) |
Jul 08, 2010 | 7.039 | 7.039 | 6.752 | 6.850 | 11,582,299 | -0.05(-0.71%) |
Jul 07, 2010 | 6.297 | 6.941 | 6.262 | 6.899 | 25,238,356 | +0.67(+10.79%) |
Jul 06, 2010 | 6.479 | 6.570 | 6.171 | 6.227 | 6,333 | -0.15(-2.41%) |
Jul 02, 2010 | 6.381 | 6.542 | 6.325 | 6.381 | 6,960,244 | +0.02(+0.33%) |
Jul 01, 2010 | 6.360 | 6.454 | 6.290 | 6.360 | 11,678,202 | -0.10(-1.62%) |
Jun 30, 2010 | 6.465 | 6.636 | 6.402 | 6.465 | 3,087 | -0.01(-0.11%) |
Jun 29, 2010 | 6.738 | 6.759 | 6.451 | 6.472 | 12,030,512 | -0.43(-6.19%) |
Jun 25, 2010 | 6.899 | 6.976 | 6.752 | 6.899 | 23,094,268 | +0.13(+1.86%) |
Jun 24, 2010 | 6.983 | 7.039 | 6.759 | 6.773 | 12,887,697 | -0.24(-3.39%) |
Jun 23, 2010 | 7.116 | 7.137 | 6.934 | 7.011 | 7,785,577 | -0.10(-1.47%) |
Jun 22, 2010 | 7.381 | 7.409 | 7.095 | 7.116 | 10,229,745 | -0.26(-3.51%) |
Jun 21, 2010 | 7.465 | 7.570 | 7.291 | 7.374 | 8,687,454 | +0.02(+0.29%) |
Jun 18, 2010 | 7.354 | 7.423 | 7.315 | 7.354 | 13,587,144 | -0.06(-0.85%) |
Jun 17, 2010 | 7.528 | 7.528 | 7.263 | 7.416 | 9,396,752 | -0.03(-0.47%) |
Jun 16, 2010 | 7.374 | 7.521 | 7.340 | 7.451 | 8,503,746 | -0.07(-0.93%) |
Jun 15, 2010 | 7.354 | 7.542 | 7.298 | 7.521 | 8,612,907 | +0.26(+3.56%) |
Jun 14, 2010 | 7.340 | 7.444 | 7.249 | 7.263 | 9,984,129 | +0.00(+0.00%) |
Jun 11, 2010 | 7.144 | 7.280 | 7.137 | 7.263 | 9,112,685 | +0.01(+0.19%) |
Jun 10, 2010 | 7.032 | 7.305 | 7.025 | 7.249 | 15,503,290 | +0.39(+5.71%) |
Jun 09, 2010 | 6.843 | 7.095 | 6.829 | 6.857 | 13,181,006 | +0.07(+1.03%) |
Jun 08, 2010 | 6.752 | 6.843 | 6.619 | 6.787 | 10,662,763 | +0.06(+0.94%) |
Jun 07, 2010 | 6.724 | 6.941 | 6.710 | 6.724 | 11,653,254 | +0.01(+0.10%) |
Jun 04, 2010 | 6.717 | 6.993 | 6.682 | 6.717 | 13,650,540 | -0.27(-3.90%) |
Jun 03, 2010 | 6.871 | 7.025 | 6.773 | 6.990 | 12,067,621 | +0.10(+1.42%) |
Jun 02, 2010 | 6.731 | 6.892 | 6.654 | 6.892 | 15,462,621 | +0.27(+4.01%) |