Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.250 | 6.350 | 6.120 | 6.180 | 6,349,067 | -0.13(-2.06%) |
Aug 30, 2010 | 6.420 | 6.480 | 6.300 | 6.310 | 4,214,215 | -0.10(-1.56%) |
Aug 27, 2010 | 6.280 | 6.520 | 6.080 | 6.410 | 7,660,980 | +0.19(+3.05%) |
Aug 26, 2010 | 6.270 | 6.350 | 6.205 | 6.220 | 5,057,021 | -0.02(-0.32%) |
Aug 25, 2010 | 6.200 | 6.270 | 6.140 | 6.240 | 7,801,639 | -0.02(-0.32%) |
Aug 24, 2010 | 6.240 | 6.330 | 6.200 | 6.260 | 6,562,739 | -0.16(-2.49%) |
Aug 23, 2010 | 6.420 | 6.500 | 6.385 | 6.420 | 5,925,423 | -0.01(-0.16%) |
Aug 20, 2010 | 6.410 | 6.490 | 6.370 | 6.430 | 2,629,819 | -0.01(-0.16%) |
Aug 19, 2010 | 6.520 | 6.600 | 6.320 | 6.440 | 4,109,511 | -0.09(-1.38%) |
Aug 18, 2010 | 6.530 | 6.620 | 6.492 | 6.530 | 3,500,961 | +0.00(+0.00%) |
Aug 17, 2010 | 6.500 | 6.610 | 6.410 | 6.530 | 5,633,288 | +0.12(+1.87%) |
Aug 16, 2010 | 6.380 | 6.530 | 6.300 | 6.410 | 4,214,617 | +0.05(+0.79%) |
Aug 13, 2010 | 6.370 | 6.480 | 6.356 | 6.360 | 4,693,514 | -0.01(-0.16%) |
Aug 12, 2010 | 6.320 | 6.520 | 6.220 | 6.370 | 7,091,455 | -0.06(-0.93%) |
Aug 11, 2010 | 6.600 | 6.650 | 6.380 | 6.430 | 9,043,105 | -0.28(-4.17%) |
Aug 10, 2010 | 6.780 | 6.800 | 6.650 | 6.710 | 6,951,548 | -0.14(-2.04%) |
Aug 09, 2010 | 6.830 | 6.900 | 6.700 | 6.850 | 8,774,369 | +0.02(+0.29%) |
Aug 06, 2010 | 6.650 | 6.850 | 6.640 | 6.830 | 10,027,319 | +0.14(+2.09%) |
Aug 05, 2010 | 6.700 | 6.890 | 6.630 | 6.690 | 17,920,956 | -0.27(-3.88%) |
Aug 04, 2010 | 6.840 | 6.990 | 6.720 | 6.960 | 12,116,252 | +0.17(+2.50%) |
Aug 03, 2010 | 6.840 | 6.870 | 6.700 | 6.790 | 7,224,241 | -0.10(-1.45%) |
Aug 02, 2010 | 6.750 | 6.945 | 6.690 | 6.890 | 10,283,589 | +0.14(+2.07%) |
Jul 30, 2010 | 6.800 | 6.872 | 6.650 | 6.750 | 9,340,135 | -0.09(-1.32%) |
Jul 29, 2010 | 7.120 | 7.140 | 6.730 | 6.840 | 10,381,246 | -0.21(-2.98%) |
Jul 28, 2010 | 7.120 | 7.230 | 7.000 | 7.050 | 7,034,736 | -0.11(-1.54%) |
Jul 27, 2010 | 7.430 | 7.450 | 7.090 | 7.160 | 8,685,326 | -0.26(-3.50%) |
Jul 26, 2010 | 7.270 | 7.420 | 7.070 | 7.420 | 6,744,658 | +0.13(+1.78%) |
Jul 23, 2010 | 7.280 | 7.383 | 7.210 | 7.290 | 5,448,567 | -0.03(-0.41%) |
Jul 22, 2010 | 7.130 | 7.370 | 7.120 | 7.320 | 5,679,767 | +0.24(+3.39%) |
Jul 21, 2010 | 7.340 | 7.356 | 7.040 | 7.080 | 8,501,527 | -0.19(-2.61%) |
Jul 20, 2010 | 6.990 | 7.290 | 6.870 | 7.270 | 10,121,639 | +0.05(+0.69%) |
Jul 19, 2010 | 7.090 | 7.242 | 7.030 | 7.220 | 5,263,739 | +0.17(+2.41%) |
Jul 16, 2010 | 7.010 | 7.300 | 6.901 | 7.050 | 13,730,614 | +0.01(+0.14%) |
Jul 15, 2010 | 6.900 | 7.060 | 6.690 | 7.040 | 11,420,793 | +0.10(+1.44%) |
Jul 14, 2010 | 7.000 | 7.090 | 6.860 | 6.940 | 6,510,629 | +0.01(+0.14%) |
Jul 13, 2010 | 6.800 | 6.960 | 6.800 | 6.930 | 5,764,462 | +0.17(+2.51%) |
Jul 12, 2010 | 6.750 | 6.900 | 6.638 | 6.760 | 6,159,416 | +0.01(+0.16%) |
Jul 09, 2010 | 6.690 | 6.770 | 6.610 | 6.749 | 3,821,783 | +0.06(+0.88%) |
Jul 08, 2010 | 6.740 | 6.770 | 6.560 | 6.690 | 5,716,763 | +0.05(+0.75%) |
Jul 07, 2010 | 6.310 | 6.670 | 6.310 | 6.640 | 4,924,283 | +0.33(+5.23%) |
Jul 06, 2010 | 6.490 | 6.500 | 6.240 | 6.310 | 5,707,223 | +0.00(+0.00%) |
Jul 02, 2010 | 6.430 | 6.440 | 6.180 | 6.310 | 4,996,703 | -0.09(-1.41%) |
Jul 01, 2010 | 6.400 | 6.540 | 6.170 | 6.400 | 10,462,523 | +0.02(+0.31%) |
Jun 30, 2010 | 6.580 | 6.720 | 6.360 | 6.380 | 11,623,774 | -0.18(-2.74%) |
Jun 29, 2010 | 6.530 | 6.660 | 6.480 | 6.560 | 14,753,450 | -0.12(-1.80%) |
Jun 25, 2010 | 6.720 | 6.790 | 6.590 | 6.680 | 7,412,944 | +0.00(+0.00%) |
Jun 24, 2010 | 6.790 | 6.830 | 6.530 | 6.680 | 12,360,395 | -0.12(-1.76%) |
Jun 23, 2010 | 6.850 | 6.950 | 6.670 | 6.800 | 13,568,086 | -0.19(-2.72%) |
Jun 22, 2010 | 7.150 | 7.280 | 6.950 | 6.990 | 6,239,830 | -0.15(-2.10%) |
Jun 21, 2010 | 7.290 | 7.350 | 7.100 | 7.140 | 4,732,909 | -0.04(-0.56%) |
Jun 18, 2010 | 7.210 | 7.300 | 7.170 | 7.180 | 3,876,832 | -0.05(-0.69%) |
Jun 17, 2010 | 7.290 | 7.330 | 7.160 | 7.230 | 5,432,490 | +0.00(+0.00%) |
Jun 16, 2010 | 7.160 | 7.360 | 7.070 | 7.230 | 9,646,404 | +0.12(+1.69%) |
Jun 15, 2010 | 6.860 | 7.120 | 6.800 | 7.110 | 12,841,259 | +0.33(+4.87%) |
Jun 14, 2010 | 6.920 | 6.970 | 6.750 | 6.780 | 8,823,704 | +0.00(+0.00%) |
Jun 11, 2010 | 6.530 | 6.850 | 6.500 | 6.780 | 8,662,360 | +0.18(+2.73%) |
Jun 10, 2010 | 6.670 | 6.670 | 6.520 | 6.600 | 9,250,332 | +0.15(+2.33%) |
Jun 09, 2010 | 6.540 | 6.700 | 6.420 | 6.450 | 11,275,199 | -0.06(-0.92%) |
Jun 08, 2010 | 6.720 | 6.740 | 6.430 | 6.510 | 15,520,231 | -0.19(-2.84%) |
Jun 07, 2010 | 7.050 | 7.095 | 6.590 | 6.700 | 14,815,982 | -0.36(-5.10%) |
Jun 04, 2010 | 7.110 | 7.300 | 7.027 | 7.060 | 6,911,424 | -0.29(-3.95%) |
Jun 03, 2010 | 7.340 | 7.450 | 7.190 | 7.350 | 7,503,161 | +0.08(+1.10%) |
Jun 02, 2010 | 7.220 | 7.280 | 7.045 | 7.270 | 6,511,017 | +0.12(+1.68%) |