Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.441 | 7.461 | 7.360 | 7.444 | 15,758 | +0.03(+0.43%) |
Aug 30, 2010 | 7.435 | 7.504 | 7.409 | 7.412 | 1,594,118 | -0.02(-0.31%) |
Aug 27, 2010 | 7.435 | 7.453 | 7.349 | 7.435 | 1,769,937 | +0.04(+0.58%) |
Aug 26, 2010 | 7.444 | 7.444 | 7.360 | 7.392 | 1,548,134 | -0.05(-0.66%) |
Aug 25, 2010 | 7.360 | 7.441 | 7.337 | 7.441 | 1,361,636 | +0.03(+0.47%) |
Aug 24, 2010 | 7.407 | 7.432 | 7.337 | 7.407 | 350 | -0.02(-0.27%) |
Aug 23, 2010 | 7.441 | 7.513 | 7.412 | 7.427 | 1,421,848 | -0.01(-0.12%) |
Aug 20, 2010 | 7.424 | 7.530 | 7.333 | 7.435 | 2,251,722 | +0.01(+0.19%) |
Aug 19, 2010 | 7.191 | 7.507 | 7.038 | 7.421 | 350 | +0.23(+3.20%) |
Aug 18, 2010 | 7.116 | 7.219 | 7.113 | 7.191 | 3,174,086 | +0.04(+0.52%) |
Aug 17, 2010 | 7.064 | 7.167 | 7.000 | 7.153 | 1,776,990 | +0.13(+1.89%) |
Aug 16, 2010 | 6.911 | 7.078 | 6.865 | 7.021 | 2,555,660 | +0.11(+1.58%) |
Aug 13, 2010 | 6.911 | 6.963 | 6.848 | 6.911 | 1,449,532 | +0.03(+0.50%) |
Aug 12, 2010 | 6.747 | 6.888 | 6.704 | 6.877 | 1,752,647 | +0.11(+1.66%) |
Aug 11, 2010 | 6.813 | 6.859 | 6.764 | 6.764 | 1,856,440 | -0.11(-1.55%) |
Aug 10, 2010 | 6.767 | 6.923 | 6.759 | 6.871 | 2,271,374 | +0.03(+0.46%) |
Aug 09, 2010 | 6.776 | 6.856 | 6.721 | 6.839 | 2,411,682 | +0.10(+1.41%) |
Aug 06, 2010 | 6.744 | 6.756 | 6.615 | 6.744 | 3,746,465 | -0.03(-0.51%) |
Aug 05, 2010 | 7.018 | 7.018 | 6.767 | 6.779 | 4,234,622 | -0.29(-4.07%) |
Aug 04, 2010 | 7.044 | 7.075 | 7.003 | 7.067 | 920,075 | +0.05(+0.78%) |
Aug 03, 2010 | 6.969 | 7.072 | 6.943 | 7.012 | 1,622,344 | +0.03(+0.41%) |
Aug 02, 2010 | 7.047 | 7.052 | 6.963 | 6.983 | 1,472,806 | +0.01(+0.08%) |
Jul 30, 2010 | 6.977 | 7.003 | 6.914 | 6.977 | 1,803,778 | -0.01(-0.08%) |
Jul 29, 2010 | 7.072 | 7.087 | 6.952 | 6.983 | 1,580,638 | -0.06(-0.90%) |
Jul 28, 2010 | 7.124 | 7.130 | 7.029 | 7.047 | 1,484,415 | -0.07(-1.05%) |
Jul 27, 2010 | 7.139 | 7.144 | 7.096 | 7.121 | 1,889,347 | +0.02(+0.32%) |
Jul 26, 2010 | 7.047 | 7.127 | 7.018 | 7.098 | 1,474,747 | +0.07(+1.02%) |
Jul 23, 2010 | 6.975 | 7.026 | 6.931 | 7.026 | 2,050,782 | +0.05(+0.74%) |
Jul 22, 2010 | 6.966 | 6.975 | 6.903 | 6.975 | 1,631,727 | +0.06(+0.87%) |
Jul 21, 2010 | 7.064 | 7.067 | 6.905 | 6.914 | 1,445,191 | -0.16(-2.20%) |
Jul 20, 2010 | 7.041 | 7.072 | 6.957 | 7.070 | 918,186 | +0.00(+0.04%) |
Jul 19, 2010 | 7.044 | 7.116 | 7.009 | 7.067 | 1,300,393 | +0.05(+0.78%) |
Jul 16, 2010 | 7.012 | 7.124 | 7.003 | 7.012 | 1,458,471 | -0.11(-1.58%) |
Jul 15, 2010 | 7.121 | 7.150 | 6.995 | 7.124 | 2,009,472 | +0.02(+0.24%) |
Jul 14, 2010 | 7.124 | 7.136 | 7.078 | 7.107 | 973,901 | -0.04(-0.56%) |
Jul 13, 2010 | 7.216 | 7.242 | 7.144 | 7.147 | 1,660,192 | -0.04(-0.58%) |
Jul 12, 2010 | 7.242 | 7.242 | 7.170 | 7.189 | 1,332,706 | -0.05(-0.74%) |
Jul 09, 2010 | 7.242 | 7.268 | 7.216 | 7.242 | 877,539 | +0.00(+0.04%) |
Jul 08, 2010 | 7.205 | 7.265 | 7.196 | 7.239 | 1,973,301 | +0.07(+0.92%) |
Jul 07, 2010 | 7.098 | 7.176 | 7.072 | 7.173 | 1,451,206 | +0.09(+1.30%) |
Jul 06, 2010 | 6.952 | 7.081 | 6.940 | 7.081 | 5,924 | +0.14(+2.08%) |
Jul 02, 2010 | 6.937 | 6.972 | 6.900 | 6.937 | 1,311,985 | +0.01(+0.08%) |
Jul 01, 2010 | 7.029 | 7.029 | 6.819 | 6.931 | 2,629,443 | -0.10(-1.47%) |
Jun 30, 2010 | 7.049 | 7.107 | 7.012 | 7.035 | 5,007 | -0.04(-0.57%) |
Jun 29, 2010 | 7.075 | 7.104 | 7.015 | 7.075 | 694 | +0.04(+0.53%) |
Jun 25, 2010 | 7.038 | 7.081 | 6.957 | 7.038 | 5,569,631 | +0.07(+1.03%) |
Jun 24, 2010 | 6.963 | 7.024 | 6.937 | 6.966 | 2,443,109 | -0.03(-0.37%) |
Jun 23, 2010 | 7.136 | 7.136 | 6.989 | 6.992 | 2,057,623 | -0.15(-2.10%) |
Jun 22, 2010 | 7.260 | 7.317 | 7.139 | 7.142 | 2,193,900 | -0.12(-1.63%) |
Jun 21, 2010 | 7.335 | 7.346 | 7.242 | 7.260 | 1,459,867 | -0.02(-0.32%) |
Jun 18, 2010 | 7.283 | 7.332 | 7.271 | 7.283 | 1,626,584 | -0.05(-0.63%) |
Jun 17, 2010 | 7.329 | 7.372 | 7.297 | 7.329 | 1,395,578 | +0.02(+0.32%) |
Jun 16, 2010 | 7.277 | 7.363 | 7.196 | 7.306 | 2,167,782 | +0.05(+0.63%) |
Jun 15, 2010 | 7.223 | 7.260 | 7.180 | 7.260 | 1,552,355 | +0.09(+1.28%) |
Jun 14, 2010 | 7.174 | 7.194 | 7.134 | 7.168 | 959,033 | +0.05(+0.64%) |
Jun 11, 2010 | 7.054 | 7.140 | 7.037 | 7.122 | 1,001,679 | +0.03(+0.44%) |
Jun 10, 2010 | 7.160 | 7.180 | 7.071 | 7.091 | 2,253,016 | -0.01(-0.12%) |
Jun 09, 2010 | 7.114 | 7.191 | 7.077 | 7.100 | 3,676,267 | -0.01(-0.08%) |
Jun 08, 2010 | 7.060 | 7.137 | 7.028 | 7.105 | 1,867,076 | +0.03(+0.48%) |
Jun 07, 2010 | 7.085 | 7.200 | 7.071 | 7.071 | 2,334,423 | +0.00(+0.00%) |
Jun 04, 2010 | 7.071 | 7.148 | 6.951 | 7.071 | 4,261,881 | -0.01(-0.12%) |
Jun 03, 2010 | 7.071 | 7.105 | 7.025 | 7.080 | 3,107,450 | +0.00(+0.00%) |
Jun 02, 2010 | 6.963 | 7.080 | 6.951 | 7.080 | 3,205,683 | +0.12(+1.72%) |