Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.380 | 6.480 | 6.240 | 6.380 | 39,131 | -0.01(-0.23%) |
Aug 30, 2010 | 6.320 | 6.490 | 6.310 | 6.395 | 20,121,380 | +0.15(+2.48%) |
Aug 27, 2010 | 6.240 | 6.420 | 6.190 | 6.240 | 35,333,888 | -0.21(-3.26%) |
Aug 26, 2010 | 6.560 | 6.570 | 6.400 | 6.450 | 24,910,246 | -0.11(-1.65%) |
Aug 25, 2010 | 6.650 | 6.670 | 6.460 | 6.558 | 26,250 | -0.26(-3.84%) |
Aug 24, 2010 | 6.830 | 6.840 | 6.770 | 6.820 | 5,700 | -0.04(-0.58%) |
Aug 23, 2010 | 6.830 | 6.930 | 6.790 | 6.860 | 19,495,194 | -0.09(-1.29%) |
Aug 20, 2010 | 7.000 | 7.030 | 6.920 | 6.950 | 16,717,781 | -0.09(-1.28%) |
Aug 19, 2010 | 7.160 | 7.310 | 6.980 | 7.040 | 3,555 | -0.09(-1.26%) |
Aug 18, 2010 | 7.110 | 7.200 | 7.060 | 7.130 | 1,800 | -0.05(-0.70%) |
Aug 17, 2010 | 7.060 | 7.260 | 7.040 | 7.180 | 16,200 | +0.06(+0.84%) |
Aug 16, 2010 | 7.090 | 7.140 | 7.040 | 7.120 | 14,478,376 | -0.17(-2.33%) |
Aug 13, 2010 | 7.290 | 7.300 | 7.190 | 7.290 | 9,673,181 | +0.06(+0.83%) |
Aug 12, 2010 | 7.320 | 7.330 | 7.170 | 7.230 | 15,073,006 | -0.05(-0.69%) |
Aug 11, 2010 | 7.260 | 7.360 | 7.190 | 7.280 | 58,279 | -0.03(-0.41%) |
Aug 10, 2010 | 7.320 | 7.350 | 7.200 | 7.310 | 7,500 | +0.01(+0.14%) |
Aug 09, 2010 | 7.555 | 7.588 | 7.180 | 7.300 | 32,175,980 | -0.27(-3.57%) |
Aug 06, 2010 | 7.570 | 7.760 | 7.500 | 7.570 | 14,040,925 | -0.19(-2.45%) |
Aug 05, 2010 | 8.030 | 8.090 | 7.670 | 7.760 | 25,794,606 | -0.19(-2.39%) |
Aug 04, 2010 | 7.810 | 8.000 | 7.790 | 7.950 | 1,250 | +0.08(+1.02%) |
Aug 03, 2010 | 8.030 | 8.110 | 7.780 | 7.870 | 7,660 | -0.06(-0.76%) |
Aug 02, 2010 | 8.220 | 8.230 | 7.870 | 7.930 | 27,561,054 | -0.33(-4.00%) |
Jul 30, 2010 | 8.260 | 8.300 | 8.050 | 8.260 | 13,563,380 | +0.15(+1.85%) |
Jul 29, 2010 | 8.100 | 8.200 | 7.930 | 8.110 | 6,400 | +0.22(+2.79%) |
Jul 28, 2010 | 8.065 | 8.180 | 7.870 | 7.890 | 6,080 | +0.07(+0.90%) |
Jul 27, 2010 | 7.800 | 7.830 | 7.700 | 7.820 | 11,800 | +0.10(+1.30%) |
Jul 26, 2010 | 7.570 | 7.750 | 7.550 | 7.720 | 10,019,412 | +0.06(+0.78%) |
Jul 23, 2010 | 7.680 | 7.780 | 7.630 | 7.660 | 10,374,841 | -0.10(-1.29%) |
Jul 22, 2010 | 7.760 | 7.870 | 7.670 | 7.760 | 3,200 | +0.18(+2.37%) |
Jul 21, 2010 | 7.800 | 7.800 | 7.530 | 7.580 | 12,486,264 | -0.16(-2.07%) |
Jul 20, 2010 | 7.640 | 7.740 | 7.500 | 7.740 | 3,857 | +0.14(+1.84%) |
Jul 19, 2010 | 7.610 | 7.640 | 7.500 | 7.600 | 13,712,219 | -0.01(-0.13%) |
Jul 16, 2010 | 7.610 | 7.720 | 7.520 | 7.610 | 13,318,257 | -0.14(-1.81%) |
Jul 15, 2010 | 7.280 | 7.780 | 7.230 | 7.750 | 29,999,426 | +0.47(+6.46%) |
Jul 14, 2010 | 7.340 | 7.380 | 7.250 | 7.280 | 7,250 | -0.08(-1.09%) |
Jul 13, 2010 | 7.500 | 7.560 | 7.300 | 7.360 | 21,600 | -0.10(-1.41%) |
Jul 12, 2010 | 7.400 | 7.490 | 7.370 | 7.465 | 11,146,191 | +0.02(+0.34%) |
Jul 09, 2010 | 7.440 | 7.510 | 7.370 | 7.440 | 12,727,220 | +0.01(+0.13%) |
Jul 08, 2010 | 7.720 | 7.750 | 7.350 | 7.430 | 22,100 | -0.35(-4.50%) |
Jul 07, 2010 | 7.860 | 7.890 | 7.680 | 7.780 | 21,637,472 | -0.09(-1.14%) |
Jul 06, 2010 | 8.160 | 8.260 | 7.840 | 7.870 | 12,505 | +0.00(+0.00%) |
Jul 02, 2010 | 7.870 | 8.160 | 7.770 | 7.870 | 22,172,472 | -0.25(-3.08%) |
Jul 01, 2010 | 7.780 | 8.300 | 7.730 | 8.120 | 10,975 | +0.37(+4.77%) |
Jun 30, 2010 | 7.660 | 7.810 | 7.640 | 7.750 | 16,275 | +0.08(+1.04%) |
Jun 29, 2010 | 7.830 | 7.860 | 7.620 | 7.670 | 17,264 | -0.64(-7.70%) |
Jun 25, 2010 | 8.310 | 8.320 | 8.150 | 8.310 | 16,333,850 | +0.24(+2.97%) |
Jun 24, 2010 | 8.210 | 8.260 | 8.000 | 8.070 | 3,325 | -0.08(-0.98%) |
Jun 23, 2010 | 8.170 | 8.300 | 8.120 | 8.150 | 16,796,432 | +0.03(+0.37%) |
Jun 22, 2010 | 8.180 | 8.210 | 7.970 | 8.120 | 12,895 | -0.13(-1.58%) |
Jun 21, 2010 | 8.720 | 8.800 | 8.200 | 8.250 | 41,210,616 | -0.28(-3.28%) |
Jun 18, 2010 | 8.530 | 8.720 | 8.500 | 8.530 | 13,786,835 | -0.20(-2.29%) |
Jun 17, 2010 | 8.690 | 8.810 | 8.490 | 8.730 | 5,306 | +0.24(+2.83%) |
Jun 16, 2010 | 8.680 | 8.690 | 8.460 | 8.490 | 23,654,550 | -0.34(-3.85%) |
Jun 15, 2010 | 8.680 | 8.840 | 8.610 | 8.830 | 17,750 | +0.28(+3.27%) |
Jun 14, 2010 | 8.400 | 8.580 | 8.280 | 8.550 | 31,543,816 | +0.38(+4.65%) |
Jun 11, 2010 | 8.100 | 8.210 | 8.020 | 8.170 | 18,807,308 | +0.18(+2.25%) |
Jun 10, 2010 | 8.070 | 8.190 | 7.890 | 7.990 | 14,750 | +0.01(+0.13%) |
Jun 09, 2010 | 8.150 | 8.200 | 7.950 | 7.980 | 21,369,046 | -0.20(-2.44%) |
Jun 08, 2010 | 8.300 | 8.350 | 8.090 | 8.180 | 2,500 | -0.22(-2.62%) |
Jun 07, 2010 | 8.140 | 8.420 | 8.130 | 8.400 | 33,628,528 | +0.22(+2.69%) |
Jun 04, 2010 | 8.180 | 8.470 | 7.990 | 8.180 | 68,815,144 | +0.41(+5.28%) |
Jun 03, 2010 | 7.520 | 8.037 | 7.490 | 7.770 | 55,007,768 | +0.22(+2.91%) |
Jun 02, 2010 | 7.320 | 7.580 | 7.260 | 7.550 | 30,216,284 | +0.35(+4.86%) |