Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.592 | 6.627 | 6.559 | 6.585 | 86,480 | +0.05(+0.74%) |
Aug 30, 2010 | 6.618 | 6.619 | 6.525 | 6.536 | 7,489,899 | -0.09(-1.40%) |
Aug 27, 2010 | 6.629 | 6.638 | 6.496 | 6.629 | 15,240,492 | -0.04(-0.62%) |
Aug 26, 2010 | 6.672 | 6.736 | 6.605 | 6.670 | 10,575,677 | +0.05(+0.70%) |
Aug 25, 2010 | 6.624 | 6.634 | 6.513 | 6.624 | 17,456,474 | -0.10(-1.42%) |
Aug 24, 2010 | 6.739 | 6.780 | 6.685 | 6.720 | 11,663,019 | -0.09(-1.34%) |
Aug 23, 2010 | 6.841 | 6.914 | 6.804 | 6.811 | 13,952,767 | +0.02(+0.35%) |
Aug 20, 2010 | 6.716 | 6.790 | 6.693 | 6.787 | 10,611,491 | +0.01(+0.12%) |
Aug 19, 2010 | 6.854 | 7.012 | 6.734 | 6.779 | 23,158,618 | +0.11(+1.68%) |
Aug 18, 2010 | 6.678 | 6.686 | 6.600 | 6.667 | 7,991,722 | +0.04(+0.53%) |
Aug 17, 2010 | 6.622 | 6.691 | 6.574 | 6.632 | 9,339,902 | +0.07(+1.12%) |
Aug 16, 2010 | 6.496 | 6.562 | 6.496 | 6.559 | 4,970,472 | -0.02(-0.32%) |
Aug 13, 2010 | 6.579 | 6.646 | 6.535 | 6.579 | 15,164,672 | +0.08(+1.15%) |
Aug 12, 2010 | 6.447 | 6.530 | 6.423 | 6.504 | 10,783,530 | +0.00(+0.07%) |
Aug 11, 2010 | 6.614 | 6.614 | 6.447 | 6.499 | 14,794,029 | -0.25(-3.71%) |
Aug 10, 2010 | 6.710 | 6.790 | 6.696 | 6.750 | 11,955,203 | -0.01(-0.14%) |
Aug 09, 2010 | 6.729 | 6.788 | 6.710 | 6.760 | 8,999,785 | +0.16(+2.39%) |
Aug 06, 2010 | 6.602 | 6.646 | 6.514 | 6.602 | 8,867,495 | -0.02(-0.27%) |
Aug 05, 2010 | 6.608 | 6.635 | 6.535 | 6.619 | 12,043,594 | -0.08(-1.24%) |
Aug 04, 2010 | 6.659 | 6.734 | 6.624 | 6.702 | 15,431,243 | +0.06(+0.86%) |
Aug 03, 2010 | 6.589 | 6.661 | 6.528 | 6.645 | 13,420,382 | +0.04(+0.58%) |
Aug 02, 2010 | 6.507 | 6.697 | 6.415 | 6.606 | 25,920,740 | +0.40(+6.40%) |
Jul 30, 2010 | 6.176 | 6.252 | 6.110 | 6.209 | 14,380,273 | -0.00(-0.05%) |
Jul 29, 2010 | 6.265 | 6.318 | 6.196 | 6.212 | 16,130,234 | +0.09(+1.46%) |
Jul 28, 2010 | 6.163 | 6.211 | 6.094 | 6.123 | 15,148,303 | -0.15(-2.32%) |
Jul 27, 2010 | 6.326 | 6.378 | 6.236 | 6.268 | 14,461,689 | -0.01(-0.20%) |
Jul 26, 2010 | 6.281 | 6.292 | 6.206 | 6.281 | 8,558,461 | +0.01(+0.10%) |
Jul 23, 2010 | 6.215 | 6.281 | 6.164 | 6.274 | 8,833,875 | +0.05(+0.87%) |
Jul 22, 2010 | 6.131 | 6.228 | 6.131 | 6.220 | 10,293,069 | +0.19(+3.20%) |
Jul 21, 2010 | 6.131 | 6.171 | 6.005 | 6.027 | 8,750,221 | -0.04(-0.74%) |
Jul 20, 2010 | 5.968 | 6.075 | 5.931 | 6.072 | 8,812,687 | +0.01(+0.24%) |
Jul 19, 2010 | 6.109 | 6.136 | 5.981 | 6.057 | 8,869,707 | +0.05(+0.90%) |
Jul 16, 2010 | 6.003 | 6.160 | 5.986 | 6.003 | 22,655,656 | -0.18(-2.84%) |
Jul 15, 2010 | 6.102 | 6.191 | 6.085 | 6.179 | 15,691,266 | +0.02(+0.28%) |
Jul 14, 2010 | 6.137 | 6.174 | 6.083 | 6.161 | 8,566,250 | -0.09(-1.43%) |
Jul 13, 2010 | 6.168 | 6.297 | 6.166 | 6.251 | 3,133 | +0.13(+2.20%) |
Jul 12, 2010 | 6.057 | 6.158 | 6.038 | 6.116 | 7,008,675 | +0.08(+1.25%) |
Jul 09, 2010 | 6.040 | 6.083 | 5.898 | 6.040 | 8,348,026 | +0.11(+1.88%) |
Jul 08, 2010 | 5.904 | 5.970 | 5.848 | 5.928 | 7,939,739 | +0.06(+1.01%) |
Jul 07, 2010 | 5.772 | 5.891 | 5.722 | 5.869 | 7,868,393 | +0.09(+1.55%) |
Jul 06, 2010 | 5.829 | 5.923 | 5.732 | 5.780 | 38,352 | +0.07(+1.26%) |
Jul 02, 2010 | 5.708 | 5.789 | 5.676 | 5.708 | 8,375,843 | -0.03(-0.53%) |
Jul 01, 2010 | 5.708 | 5.823 | 5.611 | 5.738 | 12,446,234 | -0.03(-0.50%) |
Jun 30, 2010 | 5.888 | 5.912 | 5.745 | 5.767 | 13,846,509 | -0.02(-0.36%) |
Jun 29, 2010 | 5.845 | 5.858 | 5.750 | 5.788 | 13,206,644 | -0.21(-3.43%) |
Jun 25, 2010 | 5.994 | 6.019 | 5.920 | 5.994 | 8,199,744 | +0.01(+0.21%) |
Jun 24, 2010 | 6.088 | 6.088 | 5.955 | 5.981 | 9,593,815 | -0.18(-2.85%) |
Jun 23, 2010 | 6.164 | 6.219 | 6.099 | 6.156 | 11,574,252 | +0.13(+2.20%) |
Jun 22, 2010 | 6.182 | 6.199 | 6.006 | 6.024 | 3,133 | -0.19(-3.13%) |
Jun 21, 2010 | 6.298 | 6.335 | 6.185 | 6.219 | 16,593,654 | +0.14(+2.28%) |
Jun 18, 2010 | 6.080 | 6.144 | 6.018 | 6.080 | 12,584,126 | +0.02(+0.26%) |
Jun 17, 2010 | 6.123 | 6.150 | 6.016 | 6.064 | 7,620 | +0.00(+0.08%) |
Jun 16, 2010 | 5.987 | 6.115 | 5.947 | 6.059 | 10,974,312 | +0.01(+0.24%) |
Jun 15, 2010 | 5.965 | 6.069 | 5.879 | 6.045 | 20,138,246 | +0.21(+3.53%) |
Jun 14, 2010 | 5.946 | 5.973 | 5.824 | 5.839 | 11,518,861 | +0.00(+0.03%) |
Jun 11, 2010 | 5.708 | 5.840 | 5.700 | 5.837 | 9,000,461 | +0.08(+1.33%) |
Jun 10, 2010 | 5.665 | 5.767 | 5.665 | 5.761 | 14,209,055 | +0.18(+3.26%) |
Jun 09, 2010 | 5.652 | 5.695 | 5.540 | 5.579 | 13,667,088 | +0.01(+0.22%) |
Jun 08, 2010 | 5.512 | 5.609 | 5.430 | 5.567 | 15,107,876 | +0.04(+0.65%) |
Jun 07, 2010 | 5.713 | 5.714 | 5.524 | 5.530 | 19,609,594 | -0.17(-3.06%) |
Jun 04, 2010 | 5.705 | 5.782 | 5.669 | 5.705 | 18,285,346 | -0.13(-2.29%) |
Jun 03, 2010 | 5.836 | 5.878 | 5.766 | 5.839 | 15,303,150 | +0.05(+0.90%) |
Jun 02, 2010 | 5.675 | 5.790 | 5.575 | 5.787 | 14,201,838 | +0.21(+3.72%) |