Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.128 | 6.212 | 6.094 | 6.212 | 118,823 | +0.16(+2.68%) |
Sep 29, 2010 | 5.925 | 6.074 | 5.925 | 6.051 | 780,958 | +0.07(+1.12%) |
Sep 28, 2010 | 5.889 | 5.986 | 5.858 | 5.984 | 296,450 | +0.12(+2.10%) |
Sep 27, 2010 | 5.817 | 5.912 | 5.796 | 5.861 | 24,297,338 | +0.02(+0.26%) |
Sep 24, 2010 | 5.866 | 5.936 | 5.796 | 5.845 | 56,109,292 | -0.02(-0.39%) |
Sep 23, 2010 | 5.825 | 5.976 | 5.817 | 5.868 | 601,786 | +0.01(+0.22%) |
Sep 22, 2010 | 5.840 | 5.920 | 5.814 | 5.855 | 35,964,624 | +0.08(+1.38%) |
Sep 21, 2010 | 5.807 | 5.825 | 5.735 | 5.776 | 177,097 | -0.06(-1.10%) |
Sep 20, 2010 | 5.845 | 5.876 | 5.804 | 5.840 | 34,007,060 | +0.02(+0.26%) |
Sep 17, 2010 | 5.825 | 5.927 | 5.765 | 5.825 | 40,245,076 | -0.05(-0.92%) |
Sep 15, 2010 | 5.868 | 5.884 | 5.807 | 5.878 | 30,413,100 | -0.03(-0.48%) |
Sep 14, 2010 | 5.843 | 5.943 | 5.814 | 5.907 | 573,906 | +0.11(+1.82%) |
Sep 13, 2010 | 5.670 | 5.804 | 5.660 | 5.801 | 36,665,928 | +0.23(+4.20%) |
Sep 10, 2010 | 5.591 | 5.604 | 5.547 | 5.568 | 15,959,827 | +0.01(+0.14%) |
Sep 09, 2010 | 5.632 | 5.663 | 5.547 | 5.560 | 135,007 | -0.04(-0.64%) |
Sep 08, 2010 | 5.578 | 5.636 | 5.573 | 5.596 | 138,342 | +0.04(+0.79%) |
Sep 07, 2010 | 5.557 | 5.619 | 5.534 | 5.552 | 60,896 | -0.06(-1.10%) |
Sep 03, 2010 | 5.711 | 5.737 | 5.596 | 5.614 | 46,711,788 | -0.02(-0.32%) |
Sep 02, 2010 | 5.609 | 5.655 | 5.578 | 5.632 | 254,348 | +0.01(+0.09%) |
Sep 01, 2010 | 5.622 | 5.696 | 5.580 | 5.627 | 68,707,392 | +0.13(+2.29%) |
Aug 31, 2010 | 5.498 | 5.547 | 5.408 | 5.501 | 433,672 | +0.15(+2.74%) |
Aug 30, 2010 | 5.411 | 5.426 | 5.321 | 5.354 | 25,020,274 | -0.07(-1.37%) |
Aug 27, 2010 | 5.252 | 5.429 | 5.208 | 5.429 | 39,946,620 | +0.11(+2.08%) |
Aug 26, 2010 | 5.318 | 5.362 | 5.200 | 5.318 | 55,210 | +0.01(+0.14%) |
Aug 25, 2010 | 5.316 | 5.329 | 5.205 | 5.311 | 988,122 | -0.03(-0.62%) |
Aug 24, 2010 | 5.362 | 5.370 | 5.270 | 5.344 | 335,111 | -0.08(-1.42%) |
Aug 23, 2010 | 5.509 | 5.552 | 5.421 | 5.421 | 21,032,080 | -0.08(-1.40%) |
Aug 20, 2010 | 5.457 | 5.503 | 5.419 | 5.498 | 22,495,964 | +0.01(+0.19%) |
Aug 19, 2010 | 5.565 | 5.616 | 5.470 | 5.488 | 25,808 | -0.11(-1.88%) |
Aug 18, 2010 | 5.591 | 5.600 | 5.537 | 5.593 | 167,736 | +0.01(+0.18%) |
Aug 17, 2010 | 5.580 | 5.609 | 5.565 | 5.583 | 130,710 | +0.02(+0.28%) |
Aug 16, 2010 | 5.488 | 5.568 | 5.473 | 5.568 | 23,888,236 | +0.07(+1.31%) |
Aug 13, 2010 | 5.496 | 5.537 | 5.449 | 5.496 | 18,750,328 | +0.03(+0.52%) |
Aug 12, 2010 | 5.357 | 5.480 | 5.349 | 5.467 | 25,278,838 | +0.04(+0.66%) |
Aug 11, 2010 | 5.496 | 5.503 | 5.362 | 5.431 | 7,040 | -0.15(-2.67%) |
Aug 10, 2010 | 5.580 | 5.647 | 5.550 | 5.580 | 149,805 | -0.06(-1.09%) |
Aug 09, 2010 | 5.663 | 5.688 | 5.627 | 5.642 | 21,362,318 | +0.03(+0.60%) |
Aug 06, 2010 | 5.609 | 5.645 | 5.539 | 5.609 | 36,691,540 | +0.04(+0.78%) |
Aug 05, 2010 | 5.565 | 5.622 | 5.544 | 5.565 | 30,877,680 | +0.01(+0.14%) |
Aug 04, 2010 | 5.637 | 5.647 | 5.491 | 5.557 | 1,255,735 | -0.08(-1.37%) |
Aug 03, 2010 | 5.709 | 5.709 | 5.606 | 5.634 | 181,082 | -0.22(-3.82%) |
Aug 02, 2010 | 5.835 | 5.873 | 5.791 | 5.858 | 35,753,628 | +0.11(+1.83%) |
Jul 30, 2010 | 5.747 | 5.799 | 5.642 | 5.753 | 36,950,684 | +0.02(+0.40%) |
Jul 29, 2010 | 5.781 | 5.809 | 5.652 | 5.729 | 91,088 | -0.03(-0.54%) |
Jul 28, 2010 | 5.650 | 5.796 | 5.601 | 5.760 | 54,239,928 | +0.14(+2.51%) |
Jul 27, 2010 | 5.658 | 5.704 | 5.601 | 5.619 | 844,910 | -0.01(-0.09%) |
Jul 26, 2010 | 5.624 | 5.650 | 5.568 | 5.624 | 39,570,516 | -0.01(-0.18%) |
Jul 23, 2010 | 5.534 | 5.634 | 5.528 | 5.634 | 43,352,204 | +0.06(+1.06%) |
Jul 22, 2010 | 5.452 | 5.588 | 5.439 | 5.575 | 476,338 | +0.23(+4.33%) |
Jul 21, 2010 | 5.449 | 5.460 | 5.308 | 5.344 | 56,741,960 | -0.07(-1.28%) |
Jul 20, 2010 | 5.267 | 5.442 | 5.241 | 5.413 | 718,224 | +0.12(+2.28%) |
Jul 19, 2010 | 5.231 | 5.329 | 5.208 | 5.293 | 49,681,256 | +0.10(+1.93%) |
Jul 16, 2010 | 5.192 | 5.377 | 5.182 | 5.192 | 60,945,888 | -0.11(-2.13%) |
Jul 15, 2010 | 5.406 | 5.437 | 5.285 | 5.306 | 63,360,412 | -0.10(-1.85%) |
Jul 14, 2010 | 5.419 | 5.475 | 5.359 | 5.406 | 480,265 | -0.07(-1.36%) |
Jul 13, 2010 | 5.475 | 5.524 | 5.442 | 5.480 | 588,078 | +0.07(+1.38%) |
Jul 12, 2010 | 5.470 | 5.560 | 5.367 | 5.406 | 79,679,280 | -0.12(-2.23%) |
Jul 09, 2010 | 5.529 | 5.565 | 5.393 | 5.529 | 63,172,356 | +0.09(+1.70%) |
Jul 08, 2010 | 5.290 | 5.467 | 5.285 | 5.437 | 2,750,157 | +0.16(+3.07%) |
Jul 07, 2010 | 4.956 | 5.290 | 4.956 | 5.275 | 131,002,152 | +0.34(+6.93%) |
Jul 06, 2010 | 4.946 | 4.987 | 4.864 | 4.933 | 332,413 | -0.00(-0.05%) |
Jul 02, 2010 | 4.936 | 4.969 | 4.820 | 4.936 | 47,045,800 | +0.08(+1.64%) |