Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.493 | 6.500 | 6.341 | 6.493 | 1,346 | +0.10(+1.57%) |
Aug 30, 2010 | 6.460 | 6.512 | 6.352 | 6.393 | 172,572 | -0.11(-1.66%) |
Aug 27, 2010 | 6.500 | 6.500 | 6.333 | 6.500 | 157,585 | +0.12(+1.80%) |
Aug 26, 2010 | 6.396 | 6.463 | 6.318 | 6.385 | 993 | -0.01(-0.17%) |
Aug 25, 2010 | 6.315 | 6.396 | 6.296 | 6.396 | 985 | +0.06(+1.00%) |
Aug 24, 2010 | 6.281 | 6.408 | 6.259 | 6.333 | 3,997 | +0.01(+0.12%) |
Aug 23, 2010 | 6.374 | 6.467 | 6.315 | 6.326 | 120,679 | -0.03(-0.53%) |
Aug 20, 2010 | 6.270 | 6.390 | 6.270 | 6.359 | 162,743 | +0.05(+0.77%) |
Aug 19, 2010 | 6.430 | 6.482 | 6.304 | 6.311 | 3,973 | -0.16(-2.47%) |
Aug 18, 2010 | 6.463 | 6.504 | 6.415 | 6.471 | 18,266 | +0.01(+0.11%) |
Aug 17, 2010 | 6.482 | 6.500 | 6.430 | 6.463 | 7,677 | +0.05(+0.75%) |
Aug 16, 2010 | 6.270 | 6.441 | 6.270 | 6.415 | 131,229 | +0.10(+1.53%) |
Aug 13, 2010 | 6.318 | 6.437 | 6.315 | 6.318 | 172,785 | -0.09(-1.45%) |
Aug 12, 2010 | 6.370 | 6.493 | 6.274 | 6.411 | 303,140 | -0.01(-0.23%) |
Aug 11, 2010 | 6.560 | 6.578 | 6.408 | 6.426 | 15,285 | -0.20(-3.03%) |
Aug 10, 2010 | 6.686 | 6.686 | 6.467 | 6.627 | 2,070 | -0.07(-1.00%) |
Aug 09, 2010 | 6.523 | 6.835 | 6.523 | 6.694 | 262,712 | +0.23(+3.50%) |
Aug 06, 2010 | 6.467 | 6.575 | 6.315 | 6.467 | 163,325 | -0.05(-0.74%) |
Aug 05, 2010 | 6.556 | 6.694 | 6.493 | 6.515 | 317,346 | -0.03(-0.51%) |
Aug 04, 2010 | 6.248 | 6.560 | 6.233 | 6.549 | 542,087 | +0.36(+5.82%) |
Aug 03, 2010 | 6.081 | 6.207 | 6.051 | 6.188 | 101,363 | +0.09(+1.40%) |
Aug 02, 2010 | 6.207 | 6.207 | 6.070 | 6.103 | 107,703 | -0.04(-0.73%) |
Jul 30, 2010 | 6.148 | 6.159 | 6.014 | 6.148 | 79,969 | +0.01(+0.24%) |
Jul 29, 2010 | 6.148 | 6.174 | 6.058 | 6.133 | 60,890 | -0.00(-0.06%) |
Jul 28, 2010 | 6.136 | 6.233 | 6.122 | 6.136 | 1,596 | -0.03(-0.48%) |
Jul 27, 2010 | 6.166 | 6.233 | 6.148 | 6.166 | 116,897 | +0.01(+0.12%) |
Jul 26, 2010 | 6.166 | 6.166 | 6.084 | 6.159 | 110,856 | +0.03(+0.55%) |
Jul 23, 2010 | 6.062 | 6.136 | 6.018 | 6.125 | 107,994 | +0.04(+0.61%) |
Jul 22, 2010 | 6.055 | 6.092 | 5.999 | 6.088 | 125,966 | +0.09(+1.42%) |
Jul 21, 2010 | 6.110 | 6.110 | 5.984 | 6.003 | 124,305 | -0.10(-1.58%) |
Jul 20, 2010 | 5.992 | 6.099 | 5.943 | 6.099 | 183,290 | +0.07(+1.11%) |
Jul 19, 2010 | 6.006 | 6.062 | 5.888 | 6.032 | 246,105 | +0.05(+0.87%) |
Jul 16, 2010 | 5.980 | 5.999 | 5.917 | 5.980 | 268,102 | -0.05(-0.80%) |
Jul 15, 2010 | 6.040 | 6.055 | 5.969 | 6.029 | 114,756 | -0.01(-0.25%) |
Jul 14, 2010 | 6.070 | 6.092 | 5.932 | 6.044 | 159,125 | -0.05(-0.85%) |
Jul 13, 2010 | 6.096 | 6.144 | 6.066 | 6.096 | 3,903 | +0.03(+0.55%) |
Jul 12, 2010 | 6.099 | 6.107 | 5.999 | 6.062 | 87,477 | -0.04(-0.67%) |
Jul 09, 2010 | 6.103 | 6.118 | 5.984 | 6.103 | 95,774 | +0.07(+1.11%) |
Jul 08, 2010 | 6.036 | 6.036 | 5.947 | 6.036 | 1,187 | +0.09(+1.56%) |
Jul 07, 2010 | 5.836 | 5.973 | 5.827 | 5.943 | 155,459 | +0.12(+2.04%) |
Jul 06, 2010 | 5.824 | 6.110 | 5.802 | 5.824 | 1,994 | -0.06(-0.95%) |
Jul 02, 2010 | 5.880 | 5.962 | 5.850 | 5.880 | 134,584 | -0.04(-0.75%) |
Jul 01, 2010 | 5.921 | 5.951 | 5.780 | 5.925 | 220,812 | +0.02(+0.31%) |
Jun 30, 2010 | 5.906 | 6.055 | 5.902 | 5.906 | 3,130 | -0.05(-0.81%) |
Jun 29, 2010 | 5.906 | 6.010 | 5.891 | 5.954 | 445,755 | -0.16(-2.67%) |
Jun 25, 2010 | 6.118 | 6.129 | 5.917 | 6.118 | 1,011,845 | +0.18(+3.00%) |
Jun 24, 2010 | 5.891 | 5.980 | 5.850 | 5.940 | 163,462 | +0.03(+0.57%) |
Jun 23, 2010 | 5.910 | 6.073 | 5.884 | 5.906 | 173,474 | -0.02(-0.38%) |
Jun 22, 2010 | 5.928 | 6.084 | 5.914 | 5.928 | 2,850 | -0.08(-1.30%) |
Jun 21, 2010 | 6.088 | 6.088 | 5.984 | 6.006 | 110,129 | -0.06(-0.98%) |
Jun 18, 2010 | 6.066 | 6.144 | 6.018 | 6.066 | 222,519 | -0.03(-0.43%) |
Jun 17, 2010 | 6.110 | 6.129 | 6.044 | 6.092 | 79,654 | -0.00(-0.06%) |
Jun 16, 2010 | 6.114 | 6.166 | 6.062 | 6.096 | 164,168 | -0.04(-0.67%) |
Jun 15, 2010 | 6.136 | 6.174 | 6.088 | 6.136 | 1,766 | +0.04(+0.73%) |
Jun 14, 2010 | 6.058 | 6.133 | 6.003 | 6.092 | 241,832 | +0.06(+0.92%) |
Jun 11, 2010 | 5.980 | 6.040 | 5.895 | 6.036 | 313,225 | +0.05(+0.87%) |
Jun 10, 2010 | 5.984 | 5.999 | 5.925 | 5.984 | 1,639 | +0.04(+0.75%) |
Jun 09, 2010 | 5.999 | 6.014 | 5.914 | 5.940 | 385,613 | -0.02(-0.31%) |
Jun 08, 2010 | 5.958 | 5.980 | 5.850 | 5.958 | 396,120 | +0.00(+0.00%) |
Jun 07, 2010 | 6.070 | 6.073 | 5.943 | 5.958 | 159,529 | -0.12(-1.90%) |
Jun 04, 2010 | 6.073 | 6.229 | 6.047 | 6.073 | 250,391 | -0.19(-3.08%) |
Jun 03, 2010 | 6.270 | 6.307 | 6.222 | 6.266 | 294,474 | -0.01(-0.18%) |
Jun 02, 2010 | 6.278 | 6.311 | 6.136 | 6.278 | 217,353 | +0.10(+1.56%) |