Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.682 | 6.907 | 6.669 | 6.682 | 72,491 | -0.15(-2.13%) |
Aug 30, 2010 | 6.821 | 6.867 | 6.761 | 6.827 | 9,179,737 | +0.02(+0.29%) |
Aug 27, 2010 | 6.735 | 6.854 | 6.652 | 6.808 | 15,426,544 | +0.06(+0.88%) |
Aug 26, 2010 | 6.748 | 6.841 | 6.715 | 6.748 | 46,414 | +0.02(+0.30%) |
Aug 25, 2010 | 6.543 | 6.755 | 6.503 | 6.728 | 49,390 | +0.25(+3.88%) |
Aug 24, 2010 | 6.543 | 6.682 | 6.470 | 6.477 | 18,012 | -0.21(-3.17%) |
Aug 23, 2010 | 6.616 | 6.728 | 6.536 | 6.689 | 9,701,371 | +0.04(+0.60%) |
Aug 20, 2010 | 6.629 | 6.669 | 6.550 | 6.649 | 6,831,985 | -0.09(-1.28%) |
Aug 19, 2010 | 6.867 | 6.887 | 6.662 | 6.735 | 59,704 | -0.10(-1.45%) |
Aug 18, 2010 | 6.689 | 6.861 | 6.616 | 6.834 | 116,143 | +0.09(+1.37%) |
Aug 17, 2010 | 6.589 | 6.741 | 6.523 | 6.741 | 39,156 | +0.20(+3.03%) |
Aug 16, 2010 | 6.523 | 6.576 | 6.510 | 6.543 | 6,082,121 | +0.11(+1.64%) |
Aug 13, 2010 | 6.437 | 6.603 | 6.437 | 6.437 | 5,503,193 | -0.11(-1.62%) |
Aug 12, 2010 | 6.417 | 6.550 | 6.391 | 6.543 | 10,257,342 | +0.22(+3.45%) |
Aug 11, 2010 | 6.477 | 6.517 | 6.285 | 6.325 | 10,014,915 | -0.19(-2.94%) |
Aug 10, 2010 | 6.470 | 6.576 | 6.391 | 6.517 | 24,594 | -0.03(-0.40%) |
Aug 09, 2010 | 6.642 | 6.655 | 6.503 | 6.543 | 7,597,990 | -0.06(-0.90%) |
Aug 06, 2010 | 6.603 | 6.741 | 6.490 | 6.603 | 14,137,332 | +0.15(+2.36%) |
Aug 05, 2010 | 6.417 | 6.503 | 6.364 | 6.450 | 8,858,068 | +0.02(+0.31%) |
Aug 04, 2010 | 6.450 | 6.477 | 6.391 | 6.431 | 91,325 | +0.11(+1.78%) |
Aug 03, 2010 | 6.225 | 6.371 | 6.225 | 6.318 | 67,901 | +0.12(+1.92%) |
Aug 02, 2010 | 6.232 | 6.345 | 6.173 | 6.199 | 7,900,627 | -0.03(-0.53%) |
Jul 30, 2010 | 6.232 | 6.259 | 6.087 | 6.232 | 9,187,329 | +0.11(+1.84%) |
Jul 29, 2010 | 6.120 | 6.199 | 6.073 | 6.120 | 3,468 | +0.03(+0.43%) |
Jul 28, 2010 | 6.073 | 6.153 | 6.060 | 6.093 | 8,997,468 | +0.02(+0.33%) |
Jul 27, 2010 | 6.245 | 6.278 | 6.067 | 6.073 | 61,058 | -0.19(-2.96%) |
Jul 26, 2010 | 6.358 | 6.364 | 6.239 | 6.259 | 6,837,223 | -0.05(-0.73%) |
Jul 23, 2010 | 6.318 | 6.378 | 6.265 | 6.305 | 9,324,323 | -0.01(-0.10%) |
Jul 22, 2010 | 6.245 | 6.348 | 6.225 | 6.311 | 19,683 | +0.12(+1.92%) |
Jul 21, 2010 | 6.311 | 6.311 | 6.139 | 6.192 | 8,822,498 | -0.06(-0.95%) |
Jul 20, 2010 | 6.093 | 6.295 | 6.093 | 6.252 | 54,852 | +0.11(+1.83%) |
Jul 19, 2010 | 6.272 | 6.278 | 6.060 | 6.139 | 13,997,989 | -0.17(-2.62%) |
Jul 16, 2010 | 6.305 | 6.464 | 6.285 | 6.305 | 12,611,282 | -0.20(-3.05%) |
Jul 15, 2010 | 6.583 | 6.583 | 6.417 | 6.503 | 9,176,957 | -0.01(-0.20%) |
Jul 14, 2010 | 6.424 | 6.603 | 6.407 | 6.517 | 46,083 | +0.08(+1.23%) |
Jul 13, 2010 | 6.616 | 6.622 | 6.437 | 6.437 | 76,504 | +0.01(+0.21%) |
Jul 12, 2010 | 6.483 | 6.543 | 6.391 | 6.424 | 7,745,584 | -0.08(-1.22%) |
Jul 09, 2010 | 6.503 | 6.583 | 6.457 | 6.503 | 9,830,810 | +0.14(+2.18%) |
Jul 08, 2010 | 6.490 | 6.543 | 6.292 | 6.364 | 83,958 | -0.08(-1.31%) |
Jul 07, 2010 | 6.232 | 6.470 | 6.212 | 6.449 | 12,871,057 | +0.18(+2.82%) |
Jul 06, 2010 | 6.431 | 6.490 | 6.245 | 6.272 | 52,282 | -0.19(-2.87%) |
Jul 02, 2010 | 6.457 | 6.603 | 6.411 | 6.457 | 11,326,048 | -0.03(-0.51%) |
Jul 01, 2010 | 6.768 | 6.801 | 6.384 | 6.490 | 4,534 | -0.32(-4.76%) |
Jun 30, 2010 | 6.781 | 6.913 | 6.775 | 6.814 | 16,193 | -0.01(-0.19%) |
Jun 29, 2010 | 6.880 | 6.960 | 6.775 | 6.827 | 7,361 | -0.27(-3.78%) |
Jun 25, 2010 | 7.095 | 7.175 | 6.953 | 7.095 | 12,767,234 | +0.23(+3.37%) |
Jun 24, 2010 | 6.844 | 7.023 | 6.838 | 6.864 | 53,339 | -0.04(-0.57%) |
Jun 23, 2010 | 6.825 | 6.963 | 6.772 | 6.904 | 12,436,359 | +0.01(+0.10%) |
Jun 22, 2010 | 7.010 | 7.102 | 6.877 | 6.897 | 4,948 | -0.12(-1.69%) |
Jun 21, 2010 | 7.327 | 7.346 | 6.970 | 7.016 | 15,853,000 | -0.24(-3.37%) |
Jun 18, 2010 | 7.261 | 7.320 | 7.188 | 7.261 | 15,537,262 | +0.19(+2.71%) |
Jun 17, 2010 | 7.109 | 7.155 | 7.043 | 7.069 | 14,527,257 | +0.09(+1.33%) |
Jun 16, 2010 | 6.891 | 7.043 | 6.871 | 6.977 | 8,493,855 | +0.05(+0.76%) |
Jun 15, 2010 | 6.785 | 6.977 | 6.764 | 6.924 | 36,350 | +0.16(+2.34%) |
Jun 14, 2010 | 6.957 | 7.003 | 6.739 | 6.765 | 14,316,235 | -0.23(-3.31%) |
Jun 11, 2010 | 7.036 | 7.076 | 6.963 | 6.996 | 9,769,777 | -0.01(-0.19%) |
Jun 10, 2010 | 7.010 | 7.128 | 6.963 | 7.010 | 4,188 | -0.02(-0.28%) |
Jun 09, 2010 | 7.201 | 7.234 | 7.003 | 7.029 | 12,306,102 | -0.20(-2.83%) |
Jun 08, 2010 | 7.221 | 7.360 | 7.142 | 7.234 | 16,106 | +0.09(+1.30%) |
Jun 07, 2010 | 6.924 | 7.254 | 6.864 | 7.142 | 17,097,444 | +0.20(+2.95%) |
Jun 04, 2010 | 6.937 | 7.148 | 6.884 | 6.937 | 16,065,703 | -0.24(-3.31%) |
Jun 03, 2010 | 7.214 | 7.234 | 7.036 | 7.175 | 9,639,914 | -0.04(-0.55%) |
Jun 02, 2010 | 7.023 | 7.241 | 6.970 | 7.214 | 44,979 | +0.15(+2.15%) |