Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.712 | 6.753 | 6.631 | 6.712 | 19,106 | +0.01(+0.10%) |
Aug 30, 2010 | 6.678 | 6.755 | 6.667 | 6.706 | 4,358,982 | -0.02(-0.32%) |
Aug 27, 2010 | 6.727 | 6.747 | 6.523 | 6.727 | 6,077,824 | +0.15(+2.25%) |
Aug 26, 2010 | 6.579 | 6.669 | 6.547 | 6.579 | 7,829 | -0.02(-0.26%) |
Aug 25, 2010 | 6.431 | 6.626 | 6.393 | 6.596 | 7,288 | +0.13(+1.99%) |
Aug 24, 2010 | 6.382 | 6.543 | 6.343 | 6.468 | 29,610 | -0.00(-0.07%) |
Aug 23, 2010 | 6.515 | 6.566 | 6.438 | 6.472 | 2,779,011 | -0.02(-0.23%) |
Aug 20, 2010 | 6.532 | 6.532 | 6.430 | 6.487 | 4,045,447 | -0.07(-1.02%) |
Aug 19, 2010 | 6.663 | 6.684 | 6.489 | 6.553 | 125,786 | -0.14(-2.12%) |
Aug 18, 2010 | 6.586 | 6.706 | 6.534 | 6.695 | 110,310 | +0.11(+1.69%) |
Aug 17, 2010 | 6.541 | 6.648 | 6.478 | 6.583 | 52,058 | +0.12(+1.86%) |
Aug 16, 2010 | 6.431 | 6.515 | 6.365 | 6.463 | 3,122,822 | -0.01(-0.17%) |
Aug 13, 2010 | 6.474 | 6.530 | 6.455 | 6.474 | 3,399,686 | -0.03(-0.40%) |
Aug 12, 2010 | 6.433 | 6.560 | 6.397 | 6.500 | 4,420,724 | -0.06(-0.96%) |
Aug 11, 2010 | 6.618 | 6.694 | 6.512 | 6.563 | 61,636 | -0.19(-2.82%) |
Aug 10, 2010 | 6.741 | 6.823 | 6.656 | 6.754 | 199,022 | -0.10(-1.39%) |
Aug 09, 2010 | 6.771 | 6.870 | 6.762 | 6.849 | 4,440,045 | +0.14(+2.08%) |
Aug 06, 2010 | 6.709 | 6.735 | 6.603 | 6.709 | 4,646,442 | -0.04(-0.53%) |
Aug 05, 2010 | 6.804 | 6.870 | 6.739 | 6.745 | 3,787,394 | -0.12(-1.73%) |
Aug 04, 2010 | 6.800 | 6.895 | 6.768 | 6.864 | 150,261 | +0.07(+1.06%) |
Aug 03, 2010 | 6.828 | 6.872 | 6.751 | 6.792 | 6,589,874 | -0.07(-1.08%) |
Aug 02, 2010 | 6.745 | 6.900 | 6.735 | 6.866 | 5,079,602 | +0.24(+3.61%) |
Jul 30, 2010 | 6.627 | 6.764 | 6.572 | 6.627 | 7,400,615 | -0.06(-0.85%) |
Jul 29, 2010 | 6.561 | 6.826 | 6.561 | 6.684 | 12,845,277 | +0.23(+3.57%) |
Jul 28, 2010 | 6.453 | 6.567 | 6.421 | 6.453 | 29,762 | -0.01(-0.20%) |
Jul 27, 2010 | 6.493 | 6.572 | 6.390 | 6.466 | 55,905 | +0.01(+0.10%) |
Jul 26, 2010 | 6.307 | 6.468 | 6.273 | 6.459 | 4,061,358 | +0.17(+2.62%) |
Jul 23, 2010 | 6.269 | 6.320 | 6.157 | 6.294 | 5,645,721 | +0.02(+0.27%) |
Jul 22, 2010 | 6.123 | 6.339 | 6.083 | 6.277 | 61,182 | +0.24(+3.96%) |
Jul 21, 2010 | 6.191 | 6.201 | 6.009 | 6.038 | 6,098,711 | -0.11(-1.82%) |
Jul 20, 2010 | 5.926 | 6.165 | 5.879 | 6.150 | 8,892 | +0.09(+1.43%) |
Jul 19, 2010 | 5.998 | 6.104 | 5.899 | 6.064 | 5,106,567 | +0.08(+1.31%) |
Jul 16, 2010 | 5.990 | 5.992 | 5.890 | 5.985 | 10,709,387 | -0.07(-1.15%) |
Jul 15, 2010 | 6.106 | 6.122 | 5.985 | 6.055 | 6,337,002 | -0.06(-1.04%) |
Jul 14, 2010 | 6.150 | 6.178 | 6.066 | 6.119 | 22,391 | -0.08(-1.26%) |
Jul 13, 2010 | 6.197 | 6.222 | 6.081 | 6.197 | 29,303 | +0.24(+3.95%) |
Jul 12, 2010 | 5.992 | 6.051 | 5.926 | 5.962 | 4,070,623 | -0.08(-1.34%) |
Jul 09, 2010 | 6.042 | 6.047 | 5.937 | 6.042 | 4,030,651 | +0.05(+0.85%) |
Jul 08, 2010 | 5.992 | 6.051 | 5.865 | 5.992 | 62,226 | +0.07(+1.22%) |
Jul 07, 2010 | 5.645 | 5.922 | 5.623 | 5.920 | 38,399 | +0.30(+5.39%) |
Jul 06, 2010 | 5.617 | 5.913 | 5.556 | 5.617 | 23,586 | -0.15(-2.61%) |
Jul 02, 2010 | 5.767 | 5.892 | 5.755 | 5.767 | 6,777,353 | -0.05(-0.91%) |
Jul 01, 2010 | 5.913 | 5.913 | 5.685 | 5.820 | 26,038 | -0.06(-0.94%) |
Jun 30, 2010 | 5.875 | 6.038 | 5.856 | 5.875 | 56,604 | -0.08(-1.39%) |
Jun 29, 2010 | 6.004 | 6.049 | 5.903 | 5.958 | 4,417 | -0.22(-3.53%) |
Jun 25, 2010 | 6.176 | 6.224 | 6.040 | 6.176 | 6,048,670 | +0.08(+1.32%) |
Jun 24, 2010 | 6.095 | 6.234 | 6.081 | 6.095 | 5,342,850 | -0.16(-2.57%) |
Jun 23, 2010 | 6.256 | 6.343 | 6.174 | 6.256 | 4,078,476 | +0.00(+0.00%) |
Jun 22, 2010 | 6.256 | 6.588 | 6.239 | 6.256 | 91,521 | -0.25(-3.81%) |
Jun 21, 2010 | 6.720 | 6.775 | 6.495 | 6.504 | 4,379,632 | -0.11(-1.70%) |
Jun 18, 2010 | 6.616 | 6.760 | 6.591 | 6.616 | 3,709,759 | -0.11(-1.57%) |
Jun 17, 2010 | 6.722 | 6.756 | 6.612 | 6.722 | 1,663 | +0.04(+0.54%) |
Jun 16, 2010 | 6.677 | 6.758 | 6.650 | 6.686 | 4,614,195 | -0.03(-0.44%) |
Jun 15, 2010 | 6.715 | 6.743 | 6.506 | 6.715 | 14,911 | +0.23(+3.52%) |
Jun 14, 2010 | 6.572 | 6.627 | 6.440 | 6.487 | 4,873,800 | -0.02(-0.29%) |
Jun 11, 2010 | 6.345 | 6.508 | 6.311 | 6.506 | 2,955,363 | +0.07(+1.02%) |
Jun 10, 2010 | 6.440 | 6.449 | 6.309 | 6.440 | 86,664 | +0.15(+2.39%) |
Jun 09, 2010 | 6.218 | 6.415 | 6.214 | 6.290 | 7,839,005 | +0.12(+1.99%) |
Jun 08, 2010 | 6.013 | 6.182 | 5.905 | 6.167 | 7,232,158 | +0.19(+3.15%) |
Jun 07, 2010 | 5.937 | 6.114 | 5.920 | 5.979 | 7,949,932 | +0.05(+0.89%) |
Jun 04, 2010 | 5.926 | 6.055 | 5.894 | 5.926 | 8,586,418 | -0.23(-3.68%) |
Jun 03, 2010 | 6.153 | 6.191 | 6.047 | 6.153 | 3,652 | +0.01(+0.21%) |
Jun 02, 2010 | 6.140 | 6.176 | 6.000 | 6.140 | 5,404,652 | +0.03(+0.55%) |