Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.442 | 6.612 | 6.292 | 6.459 | 26,238 | +0.04(+0.60%) |
Aug 30, 2010 | 6.449 | 6.603 | 6.415 | 6.420 | 5,175,493 | +0.17(+2.70%) |
Aug 27, 2010 | 6.500 | 6.514 | 6.169 | 6.251 | 12,610,128 | -0.07(-1.18%) |
Aug 26, 2010 | 6.654 | 6.663 | 6.237 | 6.326 | 8,935,174 | -0.30(-4.52%) |
Aug 25, 2010 | 6.512 | 6.671 | 6.374 | 6.625 | 8,566,923 | +0.11(+1.63%) |
Aug 24, 2010 | 6.645 | 6.664 | 6.505 | 6.519 | 8,107,076 | -0.25(-3.64%) |
Aug 23, 2010 | 7.060 | 7.086 | 6.746 | 6.765 | 4,349,488 | -0.26(-3.64%) |
Aug 20, 2010 | 6.889 | 7.053 | 6.855 | 7.021 | 4,392,099 | +0.07(+1.08%) |
Aug 19, 2010 | 7.128 | 7.169 | 6.932 | 6.946 | 3,779,758 | -0.22(-3.06%) |
Aug 18, 2010 | 6.983 | 7.260 | 6.983 | 7.166 | 6,431,909 | +0.18(+2.63%) |
Aug 17, 2010 | 6.942 | 7.164 | 6.942 | 6.983 | 3,718,220 | +0.11(+1.54%) |
Aug 16, 2010 | 6.990 | 7.079 | 6.860 | 6.876 | 4,533,068 | -0.04(-0.56%) |
Aug 13, 2010 | 6.915 | 7.070 | 6.874 | 6.915 | 6,496,334 | -0.17(-2.35%) |
Aug 12, 2010 | 7.000 | 7.171 | 6.978 | 7.082 | 3,536,433 | -0.07(-1.05%) |
Aug 11, 2010 | 7.202 | 7.255 | 7.123 | 7.156 | 5,825,268 | -0.20(-2.66%) |
Aug 10, 2010 | 7.391 | 7.422 | 7.280 | 7.352 | 4,745,009 | -0.13(-1.71%) |
Aug 09, 2010 | 7.311 | 7.506 | 7.277 | 7.480 | 6,239,603 | +0.18(+2.51%) |
Aug 06, 2010 | 7.296 | 7.313 | 7.094 | 7.296 | 4,857,316 | +0.03(+0.37%) |
Aug 05, 2010 | 7.231 | 7.284 | 7.118 | 7.270 | 5,053,943 | -0.06(-0.79%) |
Aug 04, 2010 | 7.154 | 7.335 | 7.050 | 7.328 | 4,770,294 | +0.19(+2.60%) |
Aug 03, 2010 | 7.398 | 7.410 | 7.096 | 7.142 | 7,136,252 | -0.27(-3.65%) |
Aug 02, 2010 | 7.552 | 7.567 | 7.381 | 7.412 | 5,795,960 | +0.01(+0.13%) |
Jul 30, 2010 | 7.403 | 7.458 | 7.234 | 7.403 | 5,833,873 | -0.13(-1.70%) |
Jul 29, 2010 | 7.593 | 7.634 | 7.301 | 7.531 | 3,065,558 | -0.03(-0.38%) |
Jul 28, 2010 | 7.753 | 7.782 | 7.522 | 7.560 | 3,661,828 | -0.20(-2.58%) |
Jul 27, 2010 | 7.965 | 7.989 | 7.741 | 7.760 | 4,684,221 | -0.11(-1.41%) |
Jul 26, 2010 | 7.774 | 7.885 | 7.659 | 7.871 | 3,766,172 | +0.16(+2.13%) |
Jul 23, 2010 | 7.552 | 7.738 | 7.511 | 7.707 | 4,492,810 | +0.08(+1.01%) |
Jul 22, 2010 | 7.579 | 7.707 | 7.547 | 7.630 | 7,110,963 | +0.20(+2.66%) |
Jul 21, 2010 | 8.098 | 8.182 | 7.304 | 7.432 | 17,722,862 | -0.29(-3.72%) |
Jul 20, 2010 | 7.444 | 7.792 | 7.417 | 7.719 | 47,314 | +0.15(+2.04%) |
Jul 19, 2010 | 7.543 | 7.598 | 7.398 | 7.564 | 5,406,956 | +0.02(+0.32%) |
Jul 16, 2010 | 7.540 | 7.661 | 7.531 | 7.540 | 6,258,707 | -0.12(-1.51%) |
Jul 15, 2010 | 7.736 | 7.757 | 7.579 | 7.656 | 3,541,894 | -0.08(-1.06%) |
Jul 14, 2010 | 7.878 | 7.878 | 7.603 | 7.738 | 3,487,449 | -0.17(-2.14%) |
Jul 13, 2010 | 7.801 | 7.977 | 7.755 | 7.907 | 2,982,360 | +0.30(+3.89%) |
Jul 12, 2010 | 7.700 | 7.813 | 7.550 | 7.611 | 3,921,153 | -0.15(-1.95%) |
Jul 09, 2010 | 7.762 | 7.790 | 7.432 | 7.762 | 7,713,187 | +0.27(+3.64%) |
Jul 08, 2010 | 7.417 | 7.572 | 7.350 | 7.490 | 12,429 | +0.16(+2.24%) |
Jul 07, 2010 | 6.927 | 7.345 | 6.876 | 7.325 | 6,030,534 | +0.47(+6.83%) |
Jul 06, 2010 | 7.241 | 7.333 | 6.835 | 6.857 | 8,359,349 | -0.22(-3.14%) |
Jul 02, 2010 | 7.079 | 7.374 | 6.997 | 7.079 | 4,609,890 | -0.14(-1.94%) |
Jul 01, 2010 | 7.420 | 7.490 | 6.937 | 7.219 | 11,103,469 | -0.20(-2.73%) |
Jun 30, 2010 | 7.494 | 7.535 | 7.371 | 7.422 | 708 | -0.11(-1.44%) |
Jun 29, 2010 | 7.692 | 7.757 | 7.439 | 7.531 | 7,771,530 | -0.24(-3.05%) |
Jun 25, 2010 | 7.767 | 7.960 | 7.666 | 7.767 | 31,577,726 | -0.02(-0.25%) |
Jun 24, 2010 | 7.786 | 8.112 | 7.762 | 7.786 | 7,568,332 | -0.36(-4.44%) |
Jun 23, 2010 | 8.281 | 8.301 | 8.016 | 8.148 | 6,056,967 | -0.17(-2.03%) |
Jun 22, 2010 | 8.317 | 8.730 | 8.305 | 8.317 | 7,954 | -0.32(-3.72%) |
Jun 21, 2010 | 8.585 | 8.776 | 8.566 | 8.638 | 5,204,727 | +0.19(+2.23%) |
Jun 18, 2010 | 8.450 | 8.552 | 8.334 | 8.450 | 4,711,371 | +0.05(+0.57%) |
Jun 17, 2010 | 8.402 | 8.521 | 8.308 | 8.402 | 1,541 | -0.01(-0.09%) |
Jun 16, 2010 | 8.078 | 8.441 | 8.018 | 8.409 | 4,678,151 | +0.26(+3.14%) |
Jun 15, 2010 | 8.153 | 8.170 | 7.939 | 8.153 | 13,825 | +0.08(+1.02%) |
Jun 14, 2010 | 8.025 | 8.173 | 7.975 | 8.071 | 5,223,665 | +0.14(+1.73%) |
Jun 11, 2010 | 7.695 | 7.974 | 7.651 | 7.934 | 3,181,196 | +0.07(+0.95%) |
Jun 10, 2010 | 7.859 | 7.873 | 7.601 | 7.859 | 12,843 | +0.30(+4.03%) |
Jun 09, 2010 | 7.248 | 7.784 | 7.241 | 7.555 | 10,065,453 | +0.40(+5.56%) |
Jun 08, 2010 | 7.217 | 7.280 | 6.816 | 7.156 | 4,514,101 | -0.02(-0.24%) |
Jun 07, 2010 | 7.424 | 7.441 | 7.043 | 7.173 | 8,007,612 | -0.18(-2.46%) |
Jun 04, 2010 | 7.354 | 7.767 | 7.301 | 7.354 | 3,805,134 | -0.50(-6.39%) |
Jun 03, 2010 | 7.856 | 7.996 | 7.675 | 7.856 | 3,051,152 | -0.02(-0.28%) |
Jun 02, 2010 | 7.878 | 7.881 | 7.584 | 7.878 | 4,441,551 | +0.21(+2.74%) |