Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.197 | 6.240 | 6.176 | 6.197 | 1,704 | -0.04(-0.68%) |
Aug 30, 2010 | 6.234 | 6.265 | 6.203 | 6.240 | 217,384 | -0.01(-0.08%) |
Aug 27, 2010 | 6.245 | 6.266 | 6.208 | 6.245 | 340,151 | -0.01(-0.08%) |
Aug 26, 2010 | 6.276 | 6.276 | 6.240 | 6.250 | 276,586 | -0.03(-0.42%) |
Aug 25, 2010 | 6.313 | 6.319 | 6.261 | 6.276 | 291,930 | -0.05(-0.83%) |
Aug 24, 2010 | 6.292 | 6.340 | 6.282 | 6.329 | 265,918 | +0.01(+0.08%) |
Aug 23, 2010 | 6.319 | 6.340 | 6.303 | 6.324 | 255,092 | +0.03(+0.42%) |
Aug 20, 2010 | 6.298 | 6.329 | 6.292 | 6.298 | 169,489 | -0.01(-0.17%) |
Aug 19, 2010 | 6.313 | 6.335 | 6.292 | 6.308 | 188,796 | -0.01(-0.17%) |
Aug 18, 2010 | 6.308 | 6.345 | 6.292 | 6.319 | 296,725 | +0.02(+0.25%) |
Aug 17, 2010 | 6.356 | 6.372 | 6.292 | 6.303 | 397,015 | -0.06(-0.91%) |
Aug 16, 2010 | 6.335 | 6.366 | 6.308 | 6.361 | 205,704 | +0.04(+0.58%) |
Aug 13, 2010 | 6.324 | 6.329 | 6.266 | 6.324 | 182,467 | +0.02(+0.33%) |
Aug 12, 2010 | 6.308 | 6.319 | 6.271 | 6.303 | 234,913 | -0.03(-0.50%) |
Aug 11, 2010 | 6.366 | 6.393 | 6.285 | 6.335 | 241,839 | -0.13(-1.96%) |
Aug 10, 2010 | 6.408 | 6.461 | 6.360 | 6.461 | 248,320 | +0.05(+0.82%) |
Aug 09, 2010 | 6.398 | 6.424 | 6.398 | 6.408 | 224,202 | +0.02(+0.25%) |
Aug 06, 2010 | 6.393 | 6.408 | 6.366 | 6.393 | 237,546 | -0.02(-0.33%) |
Aug 05, 2010 | 6.419 | 6.445 | 6.387 | 6.414 | 267,390 | -0.02(-0.25%) |
Aug 04, 2010 | 6.345 | 6.440 | 6.335 | 6.430 | 323,996 | +0.07(+1.16%) |
Aug 03, 2010 | 6.292 | 6.361 | 6.292 | 6.356 | 259,616 | +0.05(+0.75%) |
Aug 02, 2010 | 6.329 | 6.382 | 6.303 | 6.308 | 504,687 | +0.01(+0.08%) |
Jul 30, 2010 | 6.303 | 6.335 | 6.266 | 6.303 | 309,642 | +0.01(+0.08%) |
Jul 29, 2010 | 6.271 | 6.308 | 6.266 | 6.298 | 259,040 | +0.02(+0.25%) |
Jul 28, 2010 | 6.271 | 6.282 | 6.250 | 6.282 | 229,482 | +0.02(+0.34%) |
Jul 27, 2010 | 6.245 | 6.261 | 6.218 | 6.261 | 303,268 | +0.00(+0.00%) |
Jul 26, 2010 | 6.224 | 6.261 | 6.213 | 6.261 | 265,115 | +0.06(+0.94%) |
Jul 23, 2010 | 6.155 | 6.224 | 6.139 | 6.203 | 209,350 | +0.03(+0.43%) |
Jul 22, 2010 | 6.150 | 6.187 | 6.135 | 6.176 | 263,997 | +0.07(+1.21%) |
Jul 21, 2010 | 6.113 | 6.166 | 6.044 | 6.102 | 406,170 | -0.01(-0.17%) |
Jul 20, 2010 | 5.997 | 6.113 | 5.997 | 6.113 | 276,665 | +0.07(+1.22%) |
Jul 19, 2010 | 6.055 | 6.097 | 6.039 | 6.039 | 184,297 | -0.03(-0.44%) |
Jul 16, 2010 | 6.065 | 6.065 | 6.044 | 6.065 | 199,664 | +0.03(+0.44%) |
Jul 15, 2010 | 6.076 | 6.076 | 6.007 | 6.039 | 318,497 | -0.06(-1.04%) |
Jul 14, 2010 | 6.113 | 6.123 | 6.092 | 6.102 | 242,206 | -0.02(-0.34%) |
Jul 13, 2010 | 6.129 | 6.139 | 6.081 | 6.123 | 265,950 | -0.02(-0.34%) |
Jul 12, 2010 | 6.108 | 6.166 | 6.108 | 6.145 | 205,052 | +0.00(+0.00%) |
Jul 09, 2010 | 6.145 | 6.145 | 6.076 | 6.145 | 230,454 | +0.04(+0.61%) |
Jul 08, 2010 | 6.039 | 6.118 | 6.039 | 6.107 | 215,613 | +0.07(+1.22%) |
Jul 07, 2010 | 5.981 | 6.044 | 5.981 | 6.034 | 491,758 | +0.04(+0.66%) |
Jul 06, 2010 | 6.097 | 6.113 | 5.954 | 5.994 | 371,691 | -0.08(-1.35%) |
Jul 02, 2010 | 6.076 | 6.097 | 6.023 | 6.076 | 188,474 | -0.01(-0.09%) |
Jul 01, 2010 | 6.018 | 6.102 | 5.981 | 6.081 | 288,196 | +0.06(+0.96%) |
Jun 30, 2010 | 5.991 | 6.123 | 5.991 | 6.023 | 309,315 | +0.03(+0.53%) |
Jun 29, 2010 | 6.113 | 6.127 | 5.939 | 5.991 | 363,674 | -0.13(-2.07%) |
Jun 25, 2010 | 6.118 | 6.134 | 5.981 | 6.118 | 286,222 | +0.08(+1.40%) |
Jun 24, 2010 | 6.155 | 6.160 | 6.008 | 6.034 | 504,568 | -0.11(-1.80%) |
Jun 23, 2010 | 6.192 | 6.192 | 6.086 | 6.145 | 410,461 | +0.01(+0.09%) |
Jun 22, 2010 | 6.218 | 6.229 | 6.134 | 6.139 | 454,389 | -0.10(-1.61%) |
Jun 21, 2010 | 6.255 | 6.276 | 6.171 | 6.240 | 470,651 | +0.00(+0.00%) |
Jun 18, 2010 | 6.240 | 6.240 | 6.160 | 6.240 | 198,501 | +0.05(+0.85%) |
Jun 17, 2010 | 6.176 | 6.192 | 6.097 | 6.187 | 209,652 | +0.05(+0.77%) |
Jun 16, 2010 | 6.086 | 6.139 | 6.081 | 6.139 | 175,598 | +0.03(+0.43%) |
Jun 15, 2010 | 6.208 | 6.208 | 6.060 | 6.113 | 325,758 | -0.03(-0.52%) |
Jun 14, 2010 | 6.139 | 6.150 | 6.071 | 6.145 | 315,443 | +0.07(+1.22%) |
Jun 11, 2010 | 5.991 | 6.092 | 5.986 | 6.071 | 313,096 | +0.02(+0.26%) |
Jun 10, 2010 | 6.007 | 6.055 | 6.002 | 6.055 | 472,395 | +0.06(+0.97%) |
Jun 09, 2010 | 6.002 | 6.028 | 5.949 | 5.997 | 387,090 | +0.04(+0.71%) |
Jun 08, 2010 | 5.976 | 6.007 | 5.933 | 5.954 | 306,034 | -0.01(-0.18%) |
Jun 07, 2010 | 6.118 | 6.123 | 5.954 | 5.965 | 334,909 | -0.10(-1.65%) |
Jun 04, 2010 | 6.065 | 6.197 | 6.055 | 6.065 | 282,394 | -0.12(-1.96%) |
Jun 03, 2010 | 6.276 | 6.276 | 6.145 | 6.187 | 392,565 | -0.05(-0.85%) |
Jun 02, 2010 | 6.255 | 6.282 | 6.145 | 6.240 | 243,957 | -0.02(-0.25%) |