Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.372 | 6.427 | 6.214 | 6.245 | 7,304 | -0.12(-1.91%) |
Sep 29, 2010 | 6.342 | 6.384 | 6.293 | 6.366 | 23,621 | -0.07(-1.04%) |
Sep 28, 2010 | 6.390 | 6.433 | 6.251 | 6.433 | 378 | +0.08(+1.24%) |
Sep 27, 2010 | 6.396 | 6.415 | 6.348 | 6.354 | 2,410,670 | -0.05(-0.85%) |
Sep 24, 2010 | 6.336 | 6.451 | 6.330 | 6.409 | 9,337,716 | +0.36(+6.02%) |
Sep 23, 2010 | 6.038 | 6.105 | 5.996 | 6.044 | 56,733 | -0.16(-2.64%) |
Sep 22, 2010 | 6.299 | 6.348 | 6.172 | 6.208 | 3,095,276 | -0.04(-0.58%) |
Sep 21, 2010 | 6.293 | 6.299 | 6.148 | 6.245 | 72,992 | +0.02(+0.39%) |
Sep 20, 2010 | 6.135 | 6.251 | 6.117 | 6.220 | 2,230,845 | +0.13(+2.09%) |
Sep 17, 2010 | 6.093 | 6.178 | 6.044 | 6.093 | 2,720,626 | -0.15(-2.33%) |
Sep 15, 2010 | 6.178 | 6.239 | 6.129 | 6.239 | 2,666,609 | +0.11(+1.78%) |
Sep 14, 2010 | 6.087 | 6.190 | 6.026 | 6.129 | 89,703 | +0.02(+0.40%) |
Sep 13, 2010 | 6.135 | 6.141 | 6.032 | 6.105 | 2,358,768 | +0.19(+3.18%) |
Sep 10, 2010 | 5.941 | 5.972 | 5.917 | 5.917 | 1,781,128 | +0.04(+0.72%) |
Sep 09, 2010 | 5.905 | 5.917 | 5.777 | 5.874 | 114,787 | +0.14(+2.43%) |
Sep 08, 2010 | 5.692 | 5.802 | 5.692 | 5.735 | 20,230 | +0.05(+0.85%) |
Sep 07, 2010 | 5.747 | 5.765 | 5.650 | 5.686 | 27,295 | -0.25(-4.19%) |
Sep 03, 2010 | 6.002 | 6.026 | 5.881 | 5.935 | 3,156,346 | +0.11(+1.88%) |
Sep 02, 2010 | 5.729 | 5.826 | 5.747 | 5.826 | 32,562 | +0.10(+1.69%) |
Sep 01, 2010 | 5.547 | 5.753 | 5.541 | 5.729 | 5,242,896 | +0.36(+6.79%) |
Aug 31, 2010 | 5.359 | 5.438 | 5.255 | 5.365 | 43,109 | +0.06(+1.14%) |
Aug 30, 2010 | 5.389 | 5.425 | 5.298 | 5.304 | 1,822,544 | -0.15(-2.78%) |
Aug 27, 2010 | 5.456 | 5.456 | 5.225 | 5.456 | 3,376,248 | +0.20(+3.81%) |
Aug 26, 2010 | 5.328 | 5.404 | 5.239 | 5.255 | 3,580,747 | +0.01(+0.23%) |
Aug 25, 2010 | 5.122 | 5.286 | 5.073 | 5.243 | 37,436 | -0.03(-0.58%) |
Aug 24, 2010 | 5.304 | 5.316 | 5.177 | 5.274 | 5,198 | -0.14(-2.58%) |
Aug 23, 2010 | 5.535 | 5.577 | 5.413 | 5.413 | 1,981,195 | -0.02(-0.45%) |
Aug 20, 2010 | 5.492 | 5.492 | 5.401 | 5.438 | 1,809,568 | -0.09(-1.65%) |
Aug 19, 2010 | 5.723 | 5.747 | 5.510 | 5.529 | 8,408 | -0.22(-3.80%) |
Aug 18, 2010 | 5.759 | 5.796 | 5.680 | 5.747 | 10,109 | +0.02(+0.32%) |
Aug 17, 2010 | 5.783 | 5.808 | 5.720 | 5.729 | 48,106 | +0.10(+1.83%) |
Aug 16, 2010 | 5.553 | 5.662 | 5.535 | 5.626 | 3,927,017 | +0.01(+0.22%) |
Aug 13, 2010 | 5.614 | 5.741 | 5.614 | 5.614 | 2,127,050 | -0.04(-0.64%) |
Aug 12, 2010 | 5.595 | 5.674 | 5.583 | 5.650 | 33,954 | -0.10(-1.79%) |
Aug 11, 2010 | 5.893 | 5.893 | 5.735 | 5.753 | 4,689,345 | -0.34(-5.58%) |
Aug 10, 2010 | 6.038 | 6.129 | 5.978 | 6.093 | 30,103 | -0.14(-2.24%) |
Aug 09, 2010 | 6.226 | 6.263 | 6.190 | 6.233 | 1,701,674 | +0.05(+0.79%) |
Aug 06, 2010 | 6.184 | 6.233 | 6.069 | 6.184 | 3,381,092 | -0.04(-0.68%) |
Aug 05, 2010 | 6.190 | 6.226 | 6.129 | 6.226 | 15,975 | +0.07(+1.08%) |
Aug 04, 2010 | 6.172 | 6.239 | 6.111 | 6.160 | 21,767 | -0.02(-0.39%) |
Aug 03, 2010 | 6.196 | 6.245 | 6.111 | 6.184 | 95,404 | -0.09(-1.45%) |
Aug 02, 2010 | 6.148 | 6.281 | 6.129 | 6.275 | 7,694,814 | +0.44(+7.48%) |
Jul 30, 2010 | 5.844 | 5.947 | 5.802 | 5.838 | 7,596,599 | -0.24(-3.99%) |
Jul 29, 2010 | 6.129 | 6.172 | 6.008 | 6.081 | 13,955,692 | +0.18(+2.98%) |
Jul 28, 2010 | 5.990 | 6.002 | 5.868 | 5.905 | 5,204,199 | -0.04(-0.71%) |
Jul 27, 2010 | 6.008 | 6.032 | 5.893 | 5.947 | 85,479 | +0.21(+3.70%) |
Jul 26, 2010 | 5.601 | 5.741 | 5.553 | 5.735 | 9,624,964 | +0.24(+4.42%) |
Jul 23, 2010 | 5.365 | 5.504 | 5.328 | 5.492 | 5,967,498 | +0.04(+0.67%) |
Jul 22, 2010 | 5.371 | 5.468 | 5.371 | 5.456 | 43,261 | +0.37(+7.28%) |
Jul 21, 2010 | 5.255 | 5.274 | 5.067 | 5.086 | 4,264,588 | -0.07(-1.41%) |
Jul 20, 2010 | 5.007 | 5.164 | 4.988 | 5.158 | 15,558 | -0.04(-0.70%) |
Jul 19, 2010 | 5.243 | 5.264 | 5.110 | 5.195 | 4,596,338 | +0.12(+2.39%) |
Jul 16, 2010 | 5.073 | 5.255 | 5.067 | 5.073 | 4,365,188 | -0.34(-6.28%) |
Jul 15, 2010 | 5.450 | 5.456 | 5.268 | 5.413 | 3,757,879 | -0.01(-0.22%) |
Jul 14, 2010 | 5.365 | 5.456 | 5.340 | 5.425 | 285 | -0.01(-0.11%) |
Jul 13, 2010 | 5.383 | 5.462 | 5.377 | 5.431 | 4,557 | +0.17(+3.23%) |
Jul 12, 2010 | 5.268 | 5.334 | 5.207 | 5.262 | 2,147,814 | -0.07(-1.37%) |
Jul 09, 2010 | 5.334 | 5.334 | 5.189 | 5.334 | 3,924,733 | +0.04(+0.69%) |
Jul 08, 2010 | 5.237 | 5.310 | 5.201 | 5.298 | 54,919 | +0.19(+3.68%) |
Jul 07, 2010 | 4.873 | 5.128 | 4.849 | 5.110 | 7,137,644 | +0.30(+6.31%) |
Jul 06, 2010 | 4.873 | 4.910 | 4.734 | 4.806 | 9,362 | +0.18(+3.94%) |
Jul 02, 2010 | 4.624 | 4.770 | 4.558 | 4.624 | 5,070,466 | -0.01(-0.26%) |