Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.815 | 6.910 | 6.778 | 6.910 | 106,833 | +0.18(+2.68%) |
Sep 29, 2010 | 6.590 | 6.755 | 6.590 | 6.730 | 702,152 | +0.07(+1.12%) |
Sep 28, 2010 | 6.550 | 6.658 | 6.515 | 6.655 | 266,535 | +0.14(+2.10%) |
Sep 27, 2010 | 6.470 | 6.575 | 6.447 | 6.518 | 21,845,516 | +0.02(+0.26%) |
Sep 24, 2010 | 6.524 | 6.603 | 6.447 | 6.501 | 50,447,356 | -0.03(-0.39%) |
Sep 23, 2010 | 6.478 | 6.647 | 6.470 | 6.527 | 541,060 | +0.01(+0.22%) |
Sep 22, 2010 | 6.495 | 6.584 | 6.467 | 6.513 | 32,335,470 | +0.09(+1.38%) |
Sep 21, 2010 | 6.458 | 6.478 | 6.378 | 6.424 | 159,226 | -0.07(-1.10%) |
Sep 20, 2010 | 6.501 | 6.535 | 6.455 | 6.495 | 30,575,440 | +0.02(+0.26%) |
Sep 17, 2010 | 6.478 | 6.593 | 6.413 | 6.478 | 36,183,984 | -0.06(-0.92%) |
Sep 15, 2010 | 6.527 | 6.544 | 6.458 | 6.538 | 27,344,144 | -0.03(-0.48%) |
Sep 14, 2010 | 6.498 | 6.610 | 6.467 | 6.570 | 515,994 | +0.12(+1.82%) |
Sep 13, 2010 | 6.307 | 6.455 | 6.295 | 6.453 | 32,966,004 | +0.26(+4.20%) |
Sep 10, 2010 | 6.218 | 6.232 | 6.170 | 6.192 | 14,349,337 | +0.01(+0.14%) |
Sep 09, 2010 | 6.264 | 6.298 | 6.170 | 6.184 | 121,383 | -0.04(-0.64%) |
Sep 08, 2010 | 6.204 | 6.268 | 6.198 | 6.224 | 124,382 | +0.05(+0.79%) |
Sep 07, 2010 | 6.181 | 6.250 | 6.155 | 6.175 | 54,751 | -0.07(-1.10%) |
Sep 03, 2010 | 6.353 | 6.381 | 6.224 | 6.244 | 41,998,148 | -0.02(-0.32%) |
Sep 02, 2010 | 6.238 | 6.290 | 6.204 | 6.264 | 228,682 | +0.01(+0.09%) |
Sep 01, 2010 | 6.252 | 6.335 | 6.207 | 6.258 | 61,774,196 | +0.14(+2.29%) |
Aug 31, 2010 | 6.115 | 6.170 | 6.015 | 6.118 | 389,910 | +0.16(+2.74%) |
Aug 30, 2010 | 6.018 | 6.035 | 5.918 | 5.955 | 22,495,504 | -0.08(-1.37%) |
Aug 27, 2010 | 5.841 | 6.038 | 5.792 | 6.038 | 35,915,644 | +0.12(+2.08%) |
Aug 26, 2010 | 5.915 | 5.964 | 5.784 | 5.915 | 49,639 | +0.01(+0.15%) |
Aug 25, 2010 | 5.912 | 5.927 | 5.790 | 5.907 | 888,411 | -0.04(-0.63%) |
Aug 24, 2010 | 5.964 | 5.972 | 5.861 | 5.944 | 301,295 | -0.09(-1.42%) |
Aug 23, 2010 | 6.127 | 6.175 | 6.030 | 6.030 | 18,909,752 | -0.09(-1.40%) |
Aug 20, 2010 | 6.070 | 6.121 | 6.027 | 6.115 | 20,225,918 | +0.01(+0.19%) |
Aug 19, 2010 | 6.190 | 6.247 | 6.084 | 6.104 | 23,204 | -0.12(-1.88%) |
Aug 18, 2010 | 6.218 | 6.228 | 6.158 | 6.221 | 150,810 | +0.01(+0.18%) |
Aug 17, 2010 | 6.207 | 6.238 | 6.190 | 6.210 | 117,520 | +0.02(+0.28%) |
Aug 16, 2010 | 6.104 | 6.192 | 6.087 | 6.192 | 21,477,698 | +0.08(+1.31%) |
Aug 13, 2010 | 6.112 | 6.158 | 6.061 | 6.112 | 16,858,250 | +0.03(+0.52%) |
Aug 12, 2010 | 5.958 | 6.095 | 5.950 | 6.081 | 22,727,976 | +0.04(+0.66%) |
Aug 11, 2010 | 6.112 | 6.121 | 5.964 | 6.041 | 6,330 | -0.17(-2.67%) |
Aug 10, 2010 | 6.207 | 6.281 | 6.172 | 6.207 | 134,688 | -0.07(-1.09%) |
Aug 09, 2010 | 6.298 | 6.327 | 6.258 | 6.275 | 19,206,666 | +0.04(+0.60%) |
Aug 06, 2010 | 6.238 | 6.278 | 6.161 | 6.238 | 32,989,032 | +0.05(+0.78%) |
Aug 05, 2010 | 6.190 | 6.252 | 6.167 | 6.190 | 27,761,844 | +0.01(+0.14%) |
Aug 04, 2010 | 6.270 | 6.281 | 6.107 | 6.181 | 1,129,020 | -0.09(-1.37%) |
Aug 03, 2010 | 6.350 | 6.350 | 6.235 | 6.267 | 162,809 | -0.25(-3.82%) |
Aug 02, 2010 | 6.490 | 6.533 | 6.441 | 6.515 | 32,145,764 | +0.12(+1.83%) |
Jul 30, 2010 | 6.393 | 6.450 | 6.275 | 6.398 | 33,222,026 | +0.03(+0.40%) |
Jul 29, 2010 | 6.430 | 6.461 | 6.287 | 6.373 | 81,896 | -0.03(-0.54%) |
Jul 28, 2010 | 6.284 | 6.447 | 6.230 | 6.407 | 48,766,632 | +0.16(+2.51%) |
Jul 27, 2010 | 6.293 | 6.344 | 6.230 | 6.250 | 759,651 | -0.01(-0.09%) |
Jul 26, 2010 | 6.255 | 6.284 | 6.192 | 6.255 | 35,577,496 | -0.01(-0.18%) |
Jul 23, 2010 | 6.155 | 6.267 | 6.149 | 6.267 | 38,977,572 | +0.07(+1.06%) |
Jul 22, 2010 | 6.064 | 6.215 | 6.050 | 6.201 | 428,271 | +0.26(+4.33%) |
Jul 21, 2010 | 6.061 | 6.072 | 5.904 | 5.944 | 51,016,184 | -0.08(-1.28%) |
Jul 20, 2010 | 5.858 | 6.052 | 5.830 | 6.021 | 645,748 | +0.13(+2.28%) |
Jul 19, 2010 | 5.818 | 5.927 | 5.792 | 5.887 | 44,667,968 | +0.11(+1.93%) |
Jul 16, 2010 | 5.775 | 5.981 | 5.764 | 5.775 | 54,795,900 | -0.13(-2.13%) |
Jul 15, 2010 | 6.012 | 6.047 | 5.878 | 5.901 | 56,966,776 | -0.11(-1.85%) |
Jul 14, 2010 | 6.027 | 6.090 | 5.961 | 6.012 | 431,802 | -0.08(-1.36%) |
Jul 13, 2010 | 6.090 | 6.144 | 6.052 | 6.095 | 528,735 | +0.08(+1.38%) |
Jul 12, 2010 | 6.084 | 6.184 | 5.970 | 6.012 | 71,638,920 | -0.14(-2.23%) |
Jul 09, 2010 | 6.150 | 6.190 | 5.998 | 6.150 | 56,797,696 | +0.10(+1.70%) |
Jul 08, 2010 | 5.884 | 6.081 | 5.878 | 6.047 | 2,472,642 | +0.18(+3.07%) |
Jul 07, 2010 | 5.512 | 5.884 | 5.512 | 5.867 | 117,782,848 | +0.38(+6.93%) |
Jul 06, 2010 | 5.501 | 5.547 | 5.409 | 5.487 | 298,870 | -0.00(-0.05%) |
Jul 02, 2010 | 5.489 | 5.527 | 5.361 | 5.489 | 42,298,456 | +0.09(+1.64%) |