Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.001 | 8.046 | 7.780 | 7.853 | 152,068,080 | -0.10(-1.21%) |
Sep 29, 2010 | 7.952 | 8.089 | 7.888 | 7.949 | 145,777,216 | -0.04(-0.44%) |
Sep 28, 2010 | 7.992 | 8.044 | 7.745 | 7.985 | 169,883,600 | +0.02(+0.21%) |
Sep 27, 2010 | 8.011 | 8.060 | 7.894 | 7.968 | 128,887,896 | -0.07(-0.85%) |
Sep 24, 2010 | 7.771 | 8.044 | 7.771 | 8.037 | 211,810,064 | +0.39(+5.16%) |
Sep 23, 2010 | 7.560 | 7.796 | 7.548 | 7.643 | 141,198,736 | +0.05(+0.67%) |
Sep 22, 2010 | 7.492 | 7.635 | 7.455 | 7.591 | 132,185,080 | +0.05(+0.73%) |
Sep 21, 2010 | 7.538 | 7.665 | 7.480 | 7.537 | 150,839,184 | -0.03(-0.38%) |
Sep 20, 2010 | 7.435 | 7.598 | 7.367 | 7.565 | 129,097,400 | +0.15(+2.01%) |
Sep 17, 2010 | 7.445 | 7.449 | 7.325 | 7.416 | 145,252,976 | +0.14(+1.98%) |
Sep 15, 2010 | 7.244 | 7.281 | 7.178 | 7.272 | 98,071,496 | -0.01(-0.21%) |
Sep 14, 2010 | 7.225 | 7.335 | 7.192 | 7.287 | 86,387,656 | +0.03(+0.47%) |
Sep 13, 2010 | 7.204 | 7.287 | 7.188 | 7.253 | 101,547,520 | +0.13(+1.85%) |
Sep 10, 2010 | 7.037 | 7.130 | 7.002 | 7.122 | 100,893,320 | +0.10(+1.47%) |
Sep 09, 2010 | 7.019 | 7.069 | 6.963 | 7.019 | 99,167,880 | +0.06(+0.89%) |
Sep 08, 2010 | 6.896 | 6.985 | 6.822 | 6.957 | 116,618,056 | +0.10(+1.40%) |
Sep 07, 2010 | 6.878 | 6.930 | 6.845 | 6.861 | 77,732,920 | -0.08(-1.13%) |
Sep 03, 2010 | 6.845 | 6.975 | 6.831 | 6.939 | 131,816,176 | +0.18(+2.65%) |
Sep 02, 2010 | 6.609 | 6.761 | 6.603 | 6.761 | 108,118,736 | +0.14(+2.05%) |
Sep 01, 2010 | 6.318 | 6.630 | 6.309 | 6.625 | 142,383,952 | +0.38(+6.14%) |
Aug 31, 2010 | 6.143 | 6.295 | 6.125 | 6.242 | 84,488,296 | +0.05(+0.84%) |
Aug 30, 2010 | 6.301 | 6.348 | 6.184 | 6.189 | 68,519,296 | -0.14(-2.25%) |
Aug 27, 2010 | 6.273 | 6.332 | 6.112 | 6.332 | 101,610,096 | +0.09(+1.43%) |
Aug 26, 2010 | 6.357 | 6.380 | 6.241 | 6.243 | 93,886,360 | -0.10(-1.57%) |
Aug 25, 2010 | 6.192 | 6.369 | 6.191 | 6.343 | 106,786,200 | +0.12(+1.86%) |
Aug 24, 2010 | 6.271 | 6.272 | 6.159 | 6.226 | 107,392,376 | -0.10(-1.64%) |
Aug 23, 2010 | 6.393 | 6.461 | 6.325 | 6.330 | 77,225,920 | -0.06(-0.91%) |
Aug 20, 2010 | 6.360 | 6.402 | 6.301 | 6.388 | 83,450,960 | +0.01(+0.15%) |
Aug 19, 2010 | 6.461 | 6.501 | 6.341 | 6.378 | 111,649,736 | -0.10(-1.60%) |
Aug 18, 2010 | 6.463 | 6.540 | 6.413 | 6.482 | 158,024,416 | +0.04(+0.61%) |
Aug 17, 2010 | 6.367 | 6.499 | 6.340 | 6.443 | 100,892,176 | +0.14(+2.21%) |
Aug 16, 2010 | 6.181 | 6.369 | 6.152 | 6.303 | 80,492,856 | +0.07(+1.11%) |
Aug 13, 2010 | 6.303 | 6.374 | 6.213 | 6.234 | 79,671,600 | -0.09(-1.48%) |
Aug 12, 2010 | 6.188 | 6.350 | 6.178 | 6.328 | 87,356,376 | +0.03(+0.53%) |
Aug 11, 2010 | 6.405 | 6.406 | 6.260 | 6.295 | 110,833,400 | -0.21(-3.16%) |
Aug 10, 2010 | 6.397 | 6.500 | 6.369 | 6.500 | 113,930,256 | +0.06(+0.91%) |
Aug 09, 2010 | 6.423 | 6.497 | 6.393 | 6.441 | 101,714,376 | +0.03(+0.40%) |
Aug 06, 2010 | 6.336 | 6.420 | 6.295 | 6.416 | 101,319,536 | +0.02(+0.38%) |
Aug 05, 2010 | 6.338 | 6.400 | 6.291 | 6.391 | 85,435,720 | +0.01(+0.20%) |
Aug 04, 2010 | 6.153 | 6.423 | 6.150 | 6.379 | 185,414,560 | +0.26(+4.21%) |
Aug 03, 2010 | 6.000 | 6.144 | 5.984 | 6.121 | 119,229,520 | +0.12(+1.96%) |
Aug 02, 2010 | 5.957 | 6.019 | 5.878 | 6.003 | 109,447,616 | +0.11(+1.85%) |
Jul 30, 2010 | 5.777 | 5.937 | 5.726 | 5.894 | 141,663,600 | +0.05(+0.88%) |
Jul 29, 2010 | 5.899 | 5.944 | 5.776 | 5.843 | 123,642,840 | -0.01(-0.23%) |
Jul 28, 2010 | 5.850 | 5.910 | 5.820 | 5.856 | 109,195,296 | +0.00(+0.00%) |
Jul 27, 2010 | 5.921 | 5.925 | 5.753 | 5.856 | 155,586,112 | -0.06(-1.07%) |
Jul 26, 2010 | 5.913 | 5.930 | 5.744 | 5.920 | 222,509,312 | -0.02(-0.40%) |
Jul 23, 2010 | 5.296 | 5.964 | 5.290 | 5.944 | 848,421,440 | -0.06(-1.00%) |
Jul 22, 2010 | 5.936 | 6.043 | 5.901 | 6.003 | 291,126,464 | +0.13(+2.25%) |
Jul 21, 2010 | 6.031 | 6.062 | 5.863 | 5.872 | 100,173,976 | -0.13(-2.22%) |
Jul 20, 2010 | 6.030 | 6.035 | 5.875 | 6.005 | 135,698,400 | +0.01(+0.13%) |
Jul 19, 2010 | 5.919 | 6.037 | 5.850 | 5.997 | 100,534,776 | +0.07(+1.22%) |
Jul 16, 2010 | 6.064 | 6.096 | 5.901 | 5.925 | 124,557,976 | -0.18(-2.92%) |
Jul 15, 2010 | 6.006 | 6.124 | 5.963 | 6.103 | 120,978,760 | -0.06(-1.01%) |
Jul 14, 2010 | 6.152 | 6.188 | 6.074 | 6.165 | 105,129,040 | -0.02(-0.28%) |
Jul 13, 2010 | 6.035 | 6.244 | 6.015 | 6.183 | 141,493,904 | +0.21(+3.46%) |
Jul 12, 2010 | 5.891 | 5.985 | 5.866 | 5.976 | 95,666,240 | +0.11(+1.92%) |
Jul 09, 2010 | 5.827 | 5.870 | 5.732 | 5.863 | 81,300,720 | +0.05(+0.89%) |
Jul 08, 2010 | 5.751 | 5.874 | 5.704 | 5.811 | 135,486,960 | +0.14(+2.46%) |
Jul 07, 2010 | 5.492 | 5.681 | 5.490 | 5.671 | 98,816,760 | +0.17(+3.06%) |
Jul 06, 2010 | 5.532 | 5.627 | 5.450 | 5.503 | 104,331,576 | +0.05(+0.84%) |
Jul 02, 2010 | 5.546 | 5.564 | 5.428 | 5.457 | 89,546,056 | -0.09(-1.64%) |