Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.929 | 7.051 | 6.863 | 6.929 | 1,808 | +0.12(+1.80%) |
Aug 30, 2010 | 6.957 | 7.051 | 6.798 | 6.807 | 941,672 | -0.16(-2.29%) |
Aug 27, 2010 | 6.967 | 6.976 | 6.685 | 6.967 | 1,547,808 | +0.24(+3.64%) |
Aug 26, 2010 | 6.854 | 7.023 | 6.694 | 6.722 | 1,673,440 | -0.09(-1.38%) |
Aug 25, 2010 | 6.384 | 6.863 | 6.384 | 6.816 | 212 | +0.48(+7.57%) |
Aug 24, 2010 | 6.309 | 6.525 | 6.205 | 6.337 | 860,611 | -0.13(-2.03%) |
Aug 23, 2010 | 6.553 | 6.563 | 6.436 | 6.469 | 737,844 | -0.07(-1.01%) |
Aug 20, 2010 | 6.525 | 6.534 | 6.421 | 6.534 | 917,051 | -0.07(-1.00%) |
Aug 19, 2010 | 6.572 | 6.666 | 6.478 | 6.600 | 1,183,411 | +0.02(+0.29%) |
Aug 18, 2010 | 6.487 | 6.657 | 6.469 | 6.581 | 1,110,847 | +0.04(+0.57%) |
Aug 17, 2010 | 6.563 | 6.732 | 6.506 | 6.544 | 974,654 | +0.00(+0.00%) |
Aug 16, 2010 | 6.534 | 6.581 | 6.440 | 6.544 | 696,641 | +0.11(+1.75%) |
Aug 13, 2010 | 6.431 | 6.534 | 6.403 | 6.431 | 412,572 | +0.00(+0.00%) |
Aug 12, 2010 | 6.280 | 6.469 | 6.224 | 6.431 | 773,037 | +0.24(+3.95%) |
Aug 11, 2010 | 6.393 | 6.393 | 6.111 | 6.186 | 691,480 | -0.27(-4.22%) |
Aug 10, 2010 | 6.450 | 6.487 | 6.186 | 6.459 | 768,222 | -0.06(-0.87%) |
Aug 09, 2010 | 6.469 | 6.544 | 6.412 | 6.516 | 483,986 | +0.08(+1.32%) |
Aug 06, 2010 | 6.431 | 6.628 | 6.403 | 6.431 | 838,840 | -0.13(-2.01%) |
Aug 05, 2010 | 6.647 | 6.666 | 6.469 | 6.563 | 932,507 | -0.02(-0.29%) |
Aug 04, 2010 | 6.403 | 6.581 | 6.365 | 6.581 | 212 | +0.28(+4.48%) |
Aug 03, 2010 | 6.186 | 6.337 | 6.186 | 6.299 | 960,954 | +0.15(+2.45%) |
Aug 02, 2010 | 6.309 | 6.374 | 6.064 | 6.149 | 780,584 | -0.02(-0.30%) |
Jul 30, 2010 | 6.168 | 6.205 | 5.951 | 6.168 | 943,797 | +0.23(+3.80%) |
Jul 29, 2010 | 5.886 | 6.055 | 5.886 | 5.942 | 985,696 | +0.01(+0.16%) |
Jul 28, 2010 | 5.810 | 5.989 | 5.810 | 5.933 | 695,400 | +0.03(+0.48%) |
Jul 27, 2010 | 5.998 | 6.055 | 5.782 | 5.904 | 1,306,315 | -0.15(-2.48%) |
Jul 26, 2010 | 6.243 | 6.243 | 5.914 | 6.055 | 1,244,493 | -0.18(-2.87%) |
Jul 23, 2010 | 6.111 | 6.271 | 5.989 | 6.233 | 1,177,906 | +0.21(+3.43%) |
Jul 22, 2010 | 5.980 | 6.130 | 5.933 | 6.027 | 664,313 | +0.15(+2.56%) |
Jul 21, 2010 | 5.989 | 6.102 | 5.782 | 5.876 | 778,190 | -0.06(-0.95%) |
Jul 20, 2010 | 5.594 | 5.933 | 5.510 | 5.933 | 1,133,421 | +0.30(+5.34%) |
Jul 19, 2010 | 5.829 | 5.914 | 5.557 | 5.632 | 2,215,153 | -0.28(-4.77%) |
Jul 16, 2010 | 5.914 | 6.196 | 5.839 | 5.914 | 985,213 | -0.38(-5.98%) |
Jul 15, 2010 | 6.384 | 6.393 | 6.186 | 6.290 | 643,903 | -0.05(-0.74%) |
Jul 14, 2010 | 6.356 | 6.525 | 6.280 | 6.337 | 531 | -0.04(-0.59%) |
Jul 13, 2010 | 6.403 | 6.563 | 6.365 | 6.375 | 1,285,221 | +0.17(+2.73%) |
Jul 12, 2010 | 6.205 | 6.299 | 6.149 | 6.205 | 802,467 | -0.02(-0.30%) |
Jul 09, 2010 | 6.224 | 6.281 | 6.027 | 6.224 | 948,439 | +0.22(+3.60%) |
Jul 08, 2010 | 6.233 | 6.233 | 5.839 | 6.008 | 1,102,222 | -0.10(-1.69%) |
Jul 07, 2010 | 5.707 | 6.111 | 5.669 | 6.111 | 638 | +0.35(+6.04%) |
Jul 06, 2010 | 5.886 | 5.970 | 5.698 | 5.763 | 1,372,134 | -0.13(-2.23%) |
Jul 02, 2010 | 5.895 | 6.205 | 5.829 | 5.895 | 1,197,492 | -0.13(-2.18%) |
Jul 01, 2010 | 6.158 | 6.196 | 5.688 | 6.027 | 2,287,123 | -0.20(-3.17%) |
Jun 30, 2010 | 6.628 | 6.675 | 6.186 | 6.224 | 169 | -0.39(-5.83%) |
Jun 29, 2010 | 6.694 | 6.722 | 6.516 | 6.610 | 1,203,075 | -0.26(-3.83%) |
Jun 25, 2010 | 6.873 | 6.901 | 6.628 | 6.873 | 1,092,854 | +0.33(+5.03%) |
Jun 24, 2010 | 6.506 | 6.666 | 6.440 | 6.544 | 777,635 | +0.04(+0.58%) |
Jun 23, 2010 | 6.511 | 6.628 | 6.412 | 6.506 | 1,094,644 | -0.01(-0.14%) |
Jun 22, 2010 | 6.619 | 6.779 | 6.497 | 6.516 | 1,093,236 | -0.11(-1.70%) |
Jun 21, 2010 | 7.268 | 7.268 | 6.563 | 6.628 | 1,882,963 | -0.42(-6.00%) |
Jun 18, 2010 | 7.051 | 7.098 | 6.896 | 7.051 | 1,547,615 | +0.24(+3.45%) |
Jun 17, 2010 | 6.788 | 6.976 | 6.694 | 6.816 | 1,436,119 | +0.08(+1.26%) |
Jun 16, 2010 | 6.469 | 6.779 | 6.403 | 6.732 | 1,672,116 | +0.32(+4.99%) |
Jun 15, 2010 | 6.299 | 6.440 | 6.233 | 6.412 | 106 | +0.13(+2.10%) |
Jun 14, 2010 | 6.544 | 6.544 | 6.224 | 6.280 | 996,705 | -0.07(-1.04%) |
Jun 11, 2010 | 6.365 | 6.375 | 6.262 | 6.346 | 1,092,319 | +0.02(+0.30%) |
Jun 10, 2010 | 6.384 | 6.487 | 6.262 | 6.327 | 893,898 | +0.07(+1.05%) |
Jun 09, 2010 | 6.365 | 6.497 | 6.233 | 6.262 | 1,136,084 | -0.08(-1.33%) |
Jun 08, 2010 | 6.572 | 6.638 | 6.290 | 6.346 | 2,108,336 | -0.12(-1.89%) |
Jun 07, 2010 | 6.186 | 6.610 | 5.951 | 6.469 | 3,025,154 | +0.28(+4.56%) |
Jun 04, 2010 | 6.186 | 6.393 | 6.168 | 6.186 | 1,385,450 | -0.16(-2.52%) |
Jun 03, 2010 | 6.666 | 6.666 | 6.337 | 6.346 | 1,719,553 | -0.26(-3.98%) |
Jun 02, 2010 | 6.497 | 6.685 | 6.393 | 6.610 | 1,939,816 | +0.13(+2.03%) |