Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.927 | 6.996 | 6.872 | 6.989 | 32,842,694 | +0.17(+2.52%) |
Sep 29, 2010 | 6.701 | 6.852 | 6.698 | 6.818 | 46,898 | +0.09(+1.38%) |
Sep 28, 2010 | 6.646 | 6.756 | 6.615 | 6.725 | 139,341 | +0.11(+1.61%) |
Sep 27, 2010 | 6.571 | 6.663 | 6.550 | 6.619 | 19,379,426 | +0.01(+0.10%) |
Sep 24, 2010 | 6.636 | 6.722 | 6.543 | 6.612 | 36,789,464 | -0.04(-0.57%) |
Sep 23, 2010 | 6.557 | 6.752 | 6.540 | 6.650 | 33,703,752 | +0.07(+1.04%) |
Sep 22, 2010 | 6.601 | 6.646 | 6.533 | 6.581 | 34,641,844 | +0.06(+0.95%) |
Sep 21, 2010 | 6.519 | 6.529 | 6.427 | 6.519 | 33,367,484 | -0.02(-0.37%) |
Sep 20, 2010 | 6.543 | 6.571 | 6.505 | 6.543 | 14,229,054 | +0.05(+0.85%) |
Sep 17, 2010 | 6.488 | 6.619 | 6.475 | 6.488 | 18,452,064 | -0.08(-1.15%) |
Sep 15, 2010 | 6.529 | 6.564 | 6.468 | 6.564 | 18,145,856 | -0.02(-0.31%) |
Sep 14, 2010 | 6.571 | 6.667 | 6.560 | 6.584 | 23,386,424 | +0.03(+0.47%) |
Sep 13, 2010 | 6.372 | 6.553 | 6.361 | 6.553 | 38,857,464 | +0.25(+3.97%) |
Sep 10, 2010 | 6.296 | 6.310 | 6.245 | 6.303 | 19,796,386 | +0.02(+0.27%) |
Sep 09, 2010 | 6.262 | 6.303 | 6.235 | 6.286 | 27,728,438 | +0.08(+1.27%) |
Sep 08, 2010 | 6.173 | 6.296 | 6.145 | 6.207 | 9,771 | +0.04(+0.72%) |
Sep 07, 2010 | 6.128 | 6.214 | 6.118 | 6.163 | 6,246 | -0.02(-0.39%) |
Sep 03, 2010 | 6.310 | 6.337 | 6.156 | 6.187 | 24,328,136 | -0.06(-0.93%) |
Sep 02, 2010 | 6.241 | 6.286 | 6.193 | 6.245 | 17,020 | -0.05(-0.72%) |
Sep 01, 2010 | 6.163 | 6.328 | 6.163 | 6.290 | 35,446,764 | +0.27(+4.56%) |
Aug 31, 2010 | 5.999 | 6.057 | 5.923 | 6.016 | 341,957 | +0.10(+1.74%) |
Aug 30, 2010 | 6.021 | 6.029 | 5.885 | 5.913 | 22,491,112 | +0.01(+0.17%) |
Aug 27, 2010 | 6.040 | 6.047 | 5.855 | 5.903 | 25,435,022 | -0.04(-0.63%) |
Aug 26, 2010 | 5.923 | 6.002 | 5.836 | 5.940 | 4,376 | -0.02(-0.40%) |
Aug 25, 2010 | 5.961 | 5.988 | 5.865 | 5.964 | 33,188,592 | -0.04(-0.68%) |
Aug 24, 2010 | 6.067 | 6.071 | 5.968 | 6.005 | 32,135,726 | -0.15(-2.45%) |
Aug 23, 2010 | 6.214 | 6.262 | 6.146 | 6.156 | 20,306,366 | -0.05(-0.88%) |
Aug 20, 2010 | 6.177 | 6.214 | 6.125 | 6.211 | 17,477,488 | -0.02(-0.38%) |
Aug 19, 2010 | 6.310 | 6.352 | 6.197 | 6.235 | 27,122,898 | -0.09(-1.36%) |
Aug 18, 2010 | 6.245 | 6.331 | 6.228 | 6.321 | 35,504 | +0.07(+1.10%) |
Aug 17, 2010 | 6.249 | 6.280 | 6.218 | 6.252 | 25,634 | +0.02(+0.33%) |
Aug 16, 2010 | 6.156 | 6.232 | 6.098 | 6.232 | 16,795,638 | +0.09(+1.39%) |
Aug 13, 2010 | 6.146 | 6.221 | 6.095 | 6.146 | 21,208,910 | +0.03(+0.45%) |
Aug 12, 2010 | 6.002 | 6.146 | 5.981 | 6.119 | 20,825,418 | +0.04(+0.62%) |
Aug 11, 2010 | 6.170 | 6.173 | 6.044 | 6.081 | 16,454 | -0.23(-3.59%) |
Aug 10, 2010 | 6.304 | 6.307 | 6.242 | 6.307 | 2,042 | -0.06(-0.97%) |
Aug 09, 2010 | 6.338 | 6.417 | 6.331 | 6.369 | 20,100,420 | +0.05(+0.81%) |
Aug 06, 2010 | 6.317 | 6.338 | 6.218 | 6.317 | 23,491,066 | -0.01(-0.11%) |
Aug 05, 2010 | 6.232 | 6.369 | 6.232 | 6.324 | 25,041,418 | +0.04(+0.71%) |
Aug 04, 2010 | 6.317 | 6.365 | 6.242 | 6.280 | 24,558 | -0.04(-0.60%) |
Aug 03, 2010 | 6.358 | 6.406 | 6.297 | 6.317 | 57,020 | -0.17(-2.55%) |
Aug 02, 2010 | 6.472 | 6.506 | 6.407 | 6.482 | 28,621,978 | +0.10(+1.56%) |
Jul 30, 2010 | 6.383 | 6.428 | 6.225 | 6.383 | 31,712,390 | +0.04(+0.59%) |
Jul 29, 2010 | 6.342 | 6.441 | 6.277 | 6.345 | 7,632 | -0.01(-0.16%) |
Jul 28, 2010 | 6.154 | 6.390 | 6.116 | 6.356 | 56,208,736 | +0.30(+4.92%) |
Jul 27, 2010 | 6.147 | 6.184 | 6.054 | 6.058 | 22,404,174 | -0.04(-0.73%) |
Jul 26, 2010 | 6.095 | 6.130 | 6.051 | 6.102 | 17,733,012 | -0.01(-0.17%) |
Jul 23, 2010 | 6.023 | 6.112 | 6.003 | 6.112 | 23,062,080 | +0.04(+0.68%) |
Jul 22, 2010 | 5.948 | 6.094 | 5.938 | 6.071 | 36,964 | +0.24(+4.05%) |
Jul 21, 2010 | 5.938 | 5.945 | 5.801 | 5.835 | 29,866,100 | -0.07(-1.10%) |
Jul 20, 2010 | 5.722 | 5.921 | 5.708 | 5.900 | 12,637 | +0.12(+2.01%) |
Jul 19, 2010 | 5.670 | 5.790 | 5.664 | 5.783 | 23,059,610 | +0.15(+2.74%) |
Jul 16, 2010 | 5.629 | 5.801 | 5.616 | 5.629 | 27,972,562 | -0.12(-2.14%) |
Jul 15, 2010 | 5.811 | 5.869 | 5.722 | 5.753 | 27,236,462 | -0.09(-1.47%) |
Jul 14, 2010 | 5.783 | 5.873 | 5.756 | 5.838 | 18,019 | -0.58(-8.97%) |
Jul 13, 2010 | 6.383 | 6.469 | 6.366 | 6.414 | 19,214,340 | +0.06(+0.97%) |
Jul 12, 2010 | 6.404 | 6.472 | 6.301 | 6.352 | 23,501,490 | -0.15(-2.32%) |
Jul 09, 2010 | 6.503 | 6.510 | 6.328 | 6.503 | 18,231,978 | +0.10(+1.50%) |
Jul 08, 2010 | 6.225 | 6.421 | 6.201 | 6.407 | 12,465 | +0.20(+3.14%) |
Jul 07, 2010 | 5.900 | 6.219 | 5.900 | 6.212 | 44,174,972 | +0.38(+6.52%) |
Jul 06, 2010 | 5.866 | 5.927 | 5.753 | 5.831 | 11,012 | +0.01(+0.12%) |
Jul 02, 2010 | 5.825 | 5.859 | 5.660 | 5.825 | 24,159,746 | +0.23(+4.03%) |