Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.121 | 6.206 | 6.088 | 6.206 | 118,955 | +0.16(+2.68%) |
Sep 29, 2010 | 5.918 | 6.067 | 5.918 | 6.044 | 781,826 | +0.07(+1.12%) |
Sep 28, 2010 | 5.882 | 5.980 | 5.851 | 5.977 | 296,779 | +0.12(+2.10%) |
Sep 27, 2010 | 5.810 | 5.905 | 5.790 | 5.854 | 24,324,338 | +0.02(+0.26%) |
Sep 24, 2010 | 5.859 | 5.930 | 5.790 | 5.839 | 56,171,648 | -0.02(-0.39%) |
Sep 23, 2010 | 5.818 | 5.969 | 5.810 | 5.862 | 602,455 | +0.01(+0.22%) |
Sep 22, 2010 | 5.833 | 5.913 | 5.808 | 5.849 | 36,004,592 | +0.08(+1.38%) |
Sep 21, 2010 | 5.800 | 5.818 | 5.728 | 5.769 | 177,294 | -0.06(-1.10%) |
Sep 20, 2010 | 5.839 | 5.869 | 5.798 | 5.833 | 34,044,852 | +0.02(+0.26%) |
Sep 17, 2010 | 5.818 | 5.921 | 5.759 | 5.818 | 40,289,800 | -0.05(-0.92%) |
Sep 15, 2010 | 5.862 | 5.877 | 5.800 | 5.872 | 30,446,898 | -0.03(-0.48%) |
Sep 14, 2010 | 5.836 | 5.936 | 5.808 | 5.900 | 574,544 | +0.11(+1.82%) |
Sep 13, 2010 | 5.664 | 5.798 | 5.654 | 5.795 | 36,706,672 | +0.23(+4.20%) |
Sep 10, 2010 | 5.585 | 5.597 | 5.541 | 5.561 | 15,977,564 | +0.01(+0.14%) |
Sep 09, 2010 | 5.626 | 5.656 | 5.541 | 5.554 | 135,157 | -0.04(-0.64%) |
Sep 08, 2010 | 5.572 | 5.629 | 5.567 | 5.590 | 138,496 | +0.04(+0.79%) |
Sep 07, 2010 | 5.551 | 5.613 | 5.528 | 5.546 | 60,964 | -0.06(-1.10%) |
Sep 03, 2010 | 5.705 | 5.731 | 5.590 | 5.608 | 46,763,700 | -0.02(-0.32%) |
Sep 02, 2010 | 5.602 | 5.649 | 5.572 | 5.626 | 254,631 | +0.01(+0.09%) |
Sep 01, 2010 | 5.615 | 5.690 | 5.574 | 5.620 | 68,783,744 | +0.13(+2.29%) |
Aug 31, 2010 | 5.492 | 5.541 | 5.402 | 5.495 | 434,154 | +0.15(+2.74%) |
Aug 30, 2010 | 5.405 | 5.420 | 5.315 | 5.348 | 25,048,080 | -0.07(-1.37%) |
Aug 27, 2010 | 5.246 | 5.423 | 5.202 | 5.423 | 39,991,012 | +0.11(+2.08%) |
Aug 26, 2010 | 5.312 | 5.356 | 5.194 | 5.312 | 55,271 | +0.01(+0.15%) |
Aug 25, 2010 | 5.310 | 5.323 | 5.200 | 5.305 | 989,220 | -0.03(-0.62%) |
Aug 24, 2010 | 5.356 | 5.364 | 5.264 | 5.338 | 335,483 | -0.08(-1.42%) |
Aug 23, 2010 | 5.502 | 5.546 | 5.415 | 5.415 | 21,055,452 | -0.08(-1.40%) |
Aug 20, 2010 | 5.451 | 5.497 | 5.413 | 5.492 | 22,520,964 | +0.01(+0.19%) |
Aug 19, 2010 | 5.559 | 5.610 | 5.464 | 5.482 | 25,837 | -0.11(-1.88%) |
Aug 18, 2010 | 5.585 | 5.593 | 5.531 | 5.587 | 167,922 | +0.01(+0.18%) |
Aug 17, 2010 | 5.574 | 5.602 | 5.559 | 5.577 | 130,855 | +0.02(+0.28%) |
Aug 16, 2010 | 5.482 | 5.561 | 5.466 | 5.561 | 23,914,784 | +0.07(+1.31%) |
Aug 13, 2010 | 5.490 | 5.531 | 5.443 | 5.490 | 18,771,164 | +0.03(+0.52%) |
Aug 12, 2010 | 5.351 | 5.474 | 5.343 | 5.461 | 25,306,932 | +0.04(+0.66%) |
Aug 11, 2010 | 5.490 | 5.497 | 5.356 | 5.425 | 7,048 | -0.15(-2.67%) |
Aug 10, 2010 | 5.574 | 5.641 | 5.543 | 5.574 | 149,971 | -0.06(-1.09%) |
Aug 09, 2010 | 5.656 | 5.682 | 5.620 | 5.636 | 21,386,058 | +0.03(+0.60%) |
Aug 06, 2010 | 5.602 | 5.638 | 5.533 | 5.602 | 36,732,316 | +0.04(+0.78%) |
Aug 05, 2010 | 5.559 | 5.615 | 5.538 | 5.559 | 30,911,996 | +0.01(+0.14%) |
Aug 04, 2010 | 5.631 | 5.641 | 5.484 | 5.551 | 1,257,131 | -0.08(-1.37%) |
Aug 03, 2010 | 5.703 | 5.703 | 5.600 | 5.628 | 181,284 | -0.22(-3.82%) |
Aug 02, 2010 | 5.828 | 5.867 | 5.785 | 5.851 | 35,793,360 | +0.11(+1.83%) |
Jul 30, 2010 | 5.741 | 5.792 | 5.636 | 5.746 | 36,991,748 | +0.02(+0.40%) |
Jul 29, 2010 | 5.774 | 5.803 | 5.646 | 5.723 | 91,189 | -0.03(-0.54%) |
Jul 28, 2010 | 5.644 | 5.790 | 5.595 | 5.754 | 54,300,208 | +0.14(+2.51%) |
Jul 27, 2010 | 5.651 | 5.697 | 5.595 | 5.613 | 845,849 | -0.01(-0.09%) |
Jul 26, 2010 | 5.618 | 5.644 | 5.561 | 5.618 | 39,614,492 | -0.01(-0.18%) |
Jul 23, 2010 | 5.528 | 5.628 | 5.522 | 5.628 | 43,400,380 | +0.06(+1.06%) |
Jul 22, 2010 | 5.446 | 5.582 | 5.433 | 5.569 | 476,867 | +0.23(+4.33%) |
Jul 21, 2010 | 5.443 | 5.454 | 5.302 | 5.338 | 56,805,016 | -0.07(-1.28%) |
Jul 20, 2010 | 5.261 | 5.436 | 5.235 | 5.407 | 719,022 | +0.12(+2.28%) |
Jul 19, 2010 | 5.225 | 5.323 | 5.202 | 5.287 | 49,736,468 | +0.10(+1.93%) |
Jul 16, 2010 | 5.187 | 5.372 | 5.176 | 5.187 | 61,013,620 | -0.11(-2.13%) |
Jul 15, 2010 | 5.400 | 5.431 | 5.279 | 5.300 | 63,430,828 | -0.10(-1.85%) |
Jul 14, 2010 | 5.413 | 5.469 | 5.354 | 5.400 | 480,799 | -0.07(-1.36%) |
Jul 13, 2010 | 5.469 | 5.518 | 5.436 | 5.474 | 588,731 | +0.07(+1.38%) |
Jul 12, 2010 | 5.464 | 5.554 | 5.361 | 5.400 | 79,767,832 | -0.12(-2.23%) |
Jul 09, 2010 | 5.523 | 5.559 | 5.387 | 5.523 | 63,242,560 | +0.09(+1.70%) |
Jul 08, 2010 | 5.284 | 5.461 | 5.279 | 5.431 | 2,753,214 | +0.16(+3.07%) |
Jul 07, 2010 | 4.951 | 5.284 | 4.951 | 5.269 | 131,147,736 | +0.34(+6.93%) |
Jul 06, 2010 | 4.940 | 4.981 | 4.858 | 4.928 | 332,783 | -0.00(-0.05%) |
Jul 02, 2010 | 4.930 | 4.963 | 4.815 | 4.930 | 47,098,084 | +0.08(+1.64%) |