Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.250 | 6.420 | 6.190 | 6.380 | 1,228,927 | +0.15(+2.41%) |
Aug 30, 2010 | 6.200 | 6.320 | 6.130 | 6.230 | 363,177 | +0.03(+0.48%) |
Aug 27, 2010 | 6.230 | 6.240 | 6.120 | 6.200 | 286,877 | -0.05(-0.80%) |
Aug 26, 2010 | 6.260 | 6.300 | 6.200 | 6.250 | 277,453 | +0.05(+0.81%) |
Aug 25, 2010 | 6.120 | 6.220 | 6.020 | 6.200 | 764,287 | +0.06(+0.98%) |
Aug 24, 2010 | 6.080 | 6.150 | 6.030 | 6.140 | 595,164 | +0.02(+0.33%) |
Aug 23, 2010 | 6.140 | 6.170 | 6.080 | 6.120 | 491,145 | -0.04(-0.65%) |
Aug 20, 2010 | 6.150 | 6.180 | 6.090 | 6.160 | 858,245 | -0.04(-0.65%) |
Aug 19, 2010 | 6.220 | 6.320 | 6.160 | 6.200 | 896,541 | -0.06(-0.96%) |
Aug 18, 2010 | 6.500 | 6.500 | 6.260 | 6.260 | 387,912 | -0.21(-3.25%) |
Aug 17, 2010 | 6.250 | 6.580 | 6.250 | 6.470 | 1,520,660 | +0.21(+3.35%) |
Aug 16, 2010 | 6.290 | 6.320 | 6.240 | 6.260 | 173,441 | +0.01(+0.16%) |
Aug 13, 2010 | 6.100 | 6.410 | 6.100 | 6.250 | 280,159 | +0.14(+2.29%) |
Aug 12, 2010 | 6.150 | 6.230 | 6.010 | 6.110 | 586,753 | -0.10(-1.61%) |
Aug 11, 2010 | 6.420 | 6.420 | 6.120 | 6.210 | 523,908 | -0.23(-3.57%) |
Aug 10, 2010 | 6.400 | 6.500 | 6.400 | 6.440 | 392,771 | -0.06(-0.92%) |
Aug 09, 2010 | 6.570 | 6.570 | 6.400 | 6.500 | 188,683 | +0.01(+0.15%) |
Aug 06, 2010 | 6.400 | 6.510 | 6.380 | 6.490 | 754,692 | +0.08(+1.25%) |
Aug 05, 2010 | 6.420 | 6.580 | 6.400 | 6.410 | 430,888 | -0.03(-0.47%) |
Aug 04, 2010 | 6.610 | 6.630 | 6.430 | 6.440 | 217,259 | -0.17(-2.57%) |
Aug 03, 2010 | 6.550 | 6.650 | 6.530 | 6.610 | 271,407 | +0.12(+1.85%) |
Jul 30, 2010 | 6.430 | 6.540 | 6.430 | 6.490 | 291,968 | -0.06(-0.92%) |
Jul 29, 2010 | 6.640 | 6.720 | 6.530 | 6.550 | 614,238 | -0.11(-1.65%) |
Jul 28, 2010 | 6.580 | 6.690 | 6.530 | 6.660 | 420,044 | -0.01(-0.15%) |
Jul 27, 2010 | 6.720 | 6.750 | 6.640 | 6.670 | 399,965 | +0.00(+0.00%) |
Jul 26, 2010 | 6.680 | 6.680 | 6.550 | 6.670 | 469,562 | -0.01(-0.15%) |
Jul 23, 2010 | 6.640 | 6.730 | 6.610 | 6.680 | 282,267 | -0.03(-0.45%) |
Jul 22, 2010 | 6.490 | 6.720 | 6.490 | 6.710 | 339,301 | +0.24(+3.71%) |
Jul 21, 2010 | 6.540 | 6.600 | 6.380 | 6.470 | 369,780 | -0.11(-1.67%) |
Jul 20, 2010 | 6.480 | 6.590 | 6.440 | 6.580 | 514,835 | +0.09(+1.39%) |
Jul 19, 2010 | 6.430 | 6.490 | 6.280 | 6.490 | 542,128 | +0.06(+0.93%) |
Jul 16, 2010 | 6.660 | 6.670 | 6.420 | 6.430 | 248,455 | -0.26(-3.89%) |
Jul 15, 2010 | 6.650 | 6.720 | 6.520 | 6.690 | 626,124 | +0.12(+1.83%) |
Jul 14, 2010 | 6.590 | 6.640 | 6.510 | 6.570 | 465,124 | -0.02(-0.30%) |
Jul 13, 2010 | 6.620 | 6.810 | 6.520 | 6.590 | 1,140,684 | +0.06(+0.92%) |
Jul 12, 2010 | 6.490 | 6.620 | 6.400 | 6.530 | 433,663 | -0.03(-0.46%) |
Jul 09, 2010 | 6.350 | 6.600 | 6.340 | 6.560 | 362,285 | +0.14(+2.18%) |
Jul 08, 2010 | 6.280 | 6.440 | 6.160 | 6.420 | 830,086 | +0.19(+3.05%) |
Jul 07, 2010 | 6.050 | 6.240 | 6.050 | 6.230 | 447,596 | +0.18(+2.98%) |
Jul 06, 2010 | 6.170 | 6.190 | 6.000 | 6.050 | 650,539 | -0.13(-2.10%) |
Jul 02, 2010 | 6.150 | 6.250 | 6.080 | 6.180 | 335,887 | -0.02(-0.32%) |
Jun 30, 2010 | 6.290 | 6.400 | 6.150 | 6.200 | 425,213 | -0.05(-0.80%) |
Jun 29, 2010 | 6.540 | 6.570 | 6.250 | 6.250 | 692,362 | -0.48(-7.13%) |
Jun 25, 2010 | 6.620 | 6.770 | 6.540 | 6.730 | 720,724 | +0.06(+0.90%) |
Jun 24, 2010 | 6.890 | 6.890 | 6.620 | 6.670 | 178,012 | -0.16(-2.34%) |
Jun 23, 2010 | 6.860 | 6.910 | 6.690 | 6.830 | 295,741 | +0.06(+0.89%) |
Jun 22, 2010 | 6.940 | 6.940 | 6.760 | 6.770 | 420,328 | -0.19(-2.73%) |
Jun 21, 2010 | 7.240 | 7.290 | 6.960 | 6.960 | 338,061 | -0.21(-2.93%) |
Jun 18, 2010 | 7.250 | 7.280 | 7.150 | 7.170 | 339,193 | -0.04(-0.55%) |
Jun 17, 2010 | 7.110 | 7.300 | 7.050 | 7.210 | 584,489 | +0.09(+1.26%) |
Jun 16, 2010 | 7.150 | 7.250 | 7.050 | 7.120 | 787,451 | +0.05(+0.71%) |
Jun 15, 2010 | 6.710 | 7.130 | 6.690 | 7.070 | 1,813,808 | +0.48(+7.28%) |
Jun 14, 2010 | 6.630 | 6.630 | 6.510 | 6.590 | 357,249 | +0.08(+1.23%) |
Jun 11, 2010 | 6.380 | 6.520 | 6.360 | 6.510 | 215,454 | +0.07(+1.09%) |
Jun 10, 2010 | 6.400 | 6.530 | 6.300 | 6.440 | 854,904 | +0.23(+3.70%) |
Jun 09, 2010 | 6.410 | 6.470 | 6.150 | 6.210 | 458,179 | -0.14(-2.20%) |
Jun 08, 2010 | 6.550 | 6.580 | 6.220 | 6.350 | 642,927 | -0.15(-2.31%) |
Jun 07, 2010 | 6.650 | 6.790 | 6.500 | 6.500 | 369,955 | -0.16(-2.40%) |
Jun 04, 2010 | 6.650 | 6.970 | 6.600 | 6.660 | 1,602,045 | -0.17(-2.49%) |
Jun 03, 2010 | 6.550 | 6.880 | 6.500 | 6.830 | 1,333,649 | +0.31(+4.75%) |
Jun 02, 2010 | 6.170 | 6.530 | 6.170 | 6.520 | 877,905 | +0.26(+4.15%) |