Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.659 | 6.725 | 6.514 | 6.606 | 67,457,256 | +0.14(+2.14%) |
Sep 29, 2010 | 6.468 | 6.482 | 6.402 | 6.468 | 23,975,190 | -0.03(-0.41%) |
Sep 28, 2010 | 6.448 | 6.494 | 6.363 | 6.494 | 1,518 | +0.03(+0.51%) |
Sep 27, 2010 | 6.494 | 6.514 | 6.405 | 6.461 | 48,345,068 | -0.16(-2.49%) |
Sep 24, 2010 | 6.534 | 6.649 | 6.514 | 6.626 | 29,921,698 | +0.20(+3.18%) |
Sep 23, 2010 | 6.468 | 6.547 | 6.369 | 6.422 | 1,518 | -0.13(-1.91%) |
Sep 22, 2010 | 6.570 | 6.606 | 6.494 | 6.547 | 40,884,348 | +0.05(+0.71%) |
Sep 21, 2010 | 6.534 | 6.554 | 6.402 | 6.501 | 3,340 | -0.26(-3.89%) |
Sep 20, 2010 | 6.649 | 6.778 | 6.633 | 6.764 | 25,102,660 | +0.20(+3.11%) |
Sep 17, 2010 | 6.560 | 6.626 | 6.501 | 6.560 | 28,623,224 | +0.01(+0.10%) |
Sep 15, 2010 | 6.461 | 6.554 | 6.435 | 6.554 | 32,258,448 | +0.01(+0.10%) |
Sep 14, 2010 | 6.560 | 6.587 | 6.402 | 6.547 | 15,030 | -0.13(-1.88%) |
Sep 13, 2010 | 6.685 | 6.712 | 6.626 | 6.672 | 31,296,136 | +0.13(+1.91%) |
Sep 10, 2010 | 6.712 | 6.718 | 6.507 | 6.547 | 97,930,528 | +0.12(+1.84%) |
Sep 09, 2010 | 6.527 | 6.531 | 6.389 | 6.428 | 4,706 | +0.04(+0.62%) |
Sep 08, 2010 | 6.438 | 6.468 | 6.369 | 6.389 | 455 | +0.15(+2.43%) |
Sep 07, 2010 | 6.093 | 6.343 | 6.226 | 6.237 | 2,386 | +0.14(+2.38%) |
Sep 03, 2010 | 6.046 | 6.099 | 6.000 | 6.093 | 22,777,564 | +0.14(+2.32%) |
Sep 02, 2010 | 5.915 | 5.967 | 5.888 | 5.954 | 598 | +0.09(+1.57%) |
Sep 01, 2010 | 5.803 | 5.915 | 5.770 | 5.862 | 30,998,632 | +0.23(+4.09%) |
Aug 31, 2010 | 5.625 | 5.661 | 5.579 | 5.631 | 8,578 | -0.02(-0.29%) |
Aug 30, 2010 | 5.671 | 5.704 | 5.638 | 5.648 | 13,275,585 | -0.06(-0.98%) |
Aug 27, 2010 | 5.704 | 5.724 | 5.599 | 5.704 | 27,314,432 | -0.04(-0.69%) |
Aug 26, 2010 | 5.757 | 5.809 | 5.711 | 5.743 | 16,834,136 | +0.01(+0.11%) |
Aug 25, 2010 | 5.671 | 5.757 | 5.645 | 5.737 | 303 | -0.03(-0.57%) |
Aug 24, 2010 | 5.790 | 5.816 | 5.704 | 5.770 | 52,950 | -0.10(-1.68%) |
Aug 23, 2010 | 5.928 | 5.983 | 5.869 | 5.869 | 20,207,440 | -0.12(-1.98%) |
Aug 20, 2010 | 5.974 | 6.033 | 5.954 | 5.987 | 23,350,926 | -0.02(-0.33%) |
Aug 19, 2010 | 6.053 | 6.053 | 5.934 | 6.007 | 303 | +0.11(+1.79%) |
Aug 18, 2010 | 5.908 | 5.908 | 5.862 | 5.902 | 1,897 | +0.03(+0.45%) |
Aug 17, 2010 | 5.888 | 5.908 | 5.829 | 5.875 | 40,135,928 | +0.04(+0.68%) |
Aug 16, 2010 | 5.842 | 5.869 | 5.776 | 5.836 | 32,599,630 | +0.00(+0.00%) |
Aug 13, 2010 | 5.836 | 5.954 | 5.836 | 5.836 | 23,532,380 | -0.13(-2.21%) |
Aug 12, 2010 | 5.862 | 5.981 | 5.849 | 5.967 | 30,969,904 | -0.01(-0.11%) |
Aug 11, 2010 | 6.007 | 6.040 | 5.954 | 5.974 | 30,764,754 | -0.25(-4.02%) |
Aug 10, 2010 | 6.224 | 6.323 | 6.172 | 6.224 | 151 | -0.09(-1.36%) |
Aug 09, 2010 | 6.277 | 6.330 | 6.257 | 6.310 | 12,082,343 | +0.04(+0.63%) |
Aug 06, 2010 | 6.270 | 6.323 | 6.211 | 6.270 | 25,510,322 | -0.08(-1.24%) |
Aug 05, 2010 | 6.264 | 6.349 | 6.251 | 6.349 | 25,695,598 | +0.05(+0.84%) |
Aug 04, 2010 | 6.356 | 6.356 | 6.264 | 6.297 | 7,591 | -0.08(-1.24%) |
Aug 03, 2010 | 6.402 | 6.409 | 6.297 | 6.376 | 455 | +0.03(+0.52%) |
Aug 02, 2010 | 6.330 | 6.363 | 6.270 | 6.343 | 38,948,308 | +0.08(+1.26%) |
Jul 30, 2010 | 6.066 | 6.316 | 6.007 | 6.264 | 46,340,160 | +0.19(+3.15%) |
Jul 29, 2010 | 6.185 | 6.218 | 6.046 | 6.073 | 33,805,900 | -0.03(-0.43%) |
Jul 28, 2010 | 6.106 | 6.144 | 6.073 | 6.099 | 23,577,038 | -0.04(-0.64%) |
Jul 27, 2010 | 6.211 | 6.231 | 6.102 | 6.139 | 18,018,272 | -0.07(-1.17%) |
Jul 26, 2010 | 6.178 | 6.224 | 6.112 | 6.211 | 22,937,196 | +0.01(+0.11%) |
Jul 23, 2010 | 6.073 | 6.244 | 6.033 | 6.205 | 43,046,804 | +0.16(+2.73%) |
Jul 22, 2010 | 6.066 | 6.119 | 6.000 | 6.040 | 3,856 | +0.23(+3.97%) |
Jul 21, 2010 | 5.974 | 5.981 | 5.763 | 5.809 | 37,942,124 | -0.13(-2.11%) |
Jul 20, 2010 | 5.902 | 5.954 | 5.842 | 5.934 | 151 | +0.13(+2.15%) |
Jul 19, 2010 | 5.849 | 5.888 | 5.737 | 5.809 | 23,875,772 | +0.05(+0.92%) |
Jul 16, 2010 | 5.757 | 5.855 | 5.737 | 5.757 | 36,305,520 | -0.08(-1.35%) |
Jul 15, 2010 | 5.842 | 5.852 | 5.743 | 5.836 | 43,741,356 | +0.17(+3.02%) |
Jul 14, 2010 | 5.605 | 5.678 | 5.572 | 5.664 | 151 | +0.03(+0.47%) |
Jul 13, 2010 | 5.579 | 5.664 | 5.559 | 5.638 | 4,185 | +0.15(+2.76%) |
Jul 12, 2010 | 5.500 | 5.566 | 5.467 | 5.487 | 31,536,384 | -0.10(-1.77%) |
Jul 09, 2010 | 5.585 | 5.592 | 5.519 | 5.585 | 30,645,340 | -0.07(-1.17%) |
Jul 08, 2010 | 5.711 | 5.730 | 5.572 | 5.651 | 43,961 | -0.11(-1.83%) |
Jul 07, 2010 | 5.533 | 5.819 | 5.519 | 5.757 | 59,557,220 | +0.24(+4.30%) |
Jul 06, 2010 | 5.664 | 5.664 | 5.467 | 5.519 | 1,821 | -0.03(-0.59%) |
Jul 02, 2010 | 5.552 | 5.704 | 5.480 | 5.552 | 44,531,364 | +0.05(+0.84%) |