Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.618 | 6.751 | 6.570 | 6.632 | 5,436,155 | +0.01(+0.15%) |
Sep 29, 2010 | 6.609 | 6.728 | 6.550 | 6.622 | 8,304,984 | -0.06(-0.89%) |
Sep 28, 2010 | 6.721 | 6.721 | 6.550 | 6.682 | 8,154,348 | -0.03(-0.39%) |
Sep 27, 2010 | 6.609 | 6.794 | 6.583 | 6.708 | 8,012,656 | +0.07(+0.99%) |
Sep 24, 2010 | 6.477 | 6.669 | 6.411 | 6.642 | 13,385,422 | +0.28(+4.46%) |
Sep 23, 2010 | 6.359 | 6.649 | 6.220 | 6.359 | 10,167,692 | -0.01(-0.10%) |
Sep 22, 2010 | 6.425 | 6.490 | 6.273 | 6.365 | 6,743,274 | -0.07(-1.13%) |
Sep 21, 2010 | 6.550 | 6.589 | 6.365 | 6.438 | 5,775,506 | -0.09(-1.31%) |
Sep 20, 2010 | 6.378 | 6.570 | 6.332 | 6.523 | 9,366,865 | +0.16(+2.49%) |
Sep 17, 2010 | 6.365 | 6.392 | 6.121 | 6.365 | 15,468,874 | +0.15(+2.33%) |
Sep 15, 2010 | 6.286 | 6.326 | 6.147 | 6.220 | 10,249,562 | -0.09(-1.46%) |
Sep 14, 2010 | 6.332 | 6.444 | 6.306 | 6.312 | 7,791,472 | -0.03(-0.42%) |
Sep 13, 2010 | 6.345 | 6.464 | 6.279 | 6.339 | 9,922,455 | +0.05(+0.73%) |
Sep 10, 2010 | 6.088 | 6.309 | 6.088 | 6.293 | 10,064,151 | +0.22(+3.58%) |
Sep 09, 2010 | 6.174 | 6.174 | 6.045 | 6.075 | 6,899,177 | +0.02(+0.33%) |
Sep 08, 2010 | 5.996 | 6.095 | 5.950 | 6.055 | 6,284,079 | +0.12(+2.00%) |
Sep 07, 2010 | 5.969 | 6.068 | 5.930 | 5.936 | 791 | -0.13(-2.17%) |
Sep 03, 2010 | 6.055 | 6.095 | 5.936 | 6.068 | 6,126,440 | +0.11(+1.88%) |
Sep 02, 2010 | 5.857 | 6.009 | 5.771 | 5.956 | 328 | +0.15(+2.50%) |
Sep 01, 2010 | 5.725 | 5.864 | 5.659 | 5.811 | 7,276,623 | +0.19(+3.40%) |
Aug 31, 2010 | 5.607 | 5.673 | 5.541 | 5.620 | 112,260 | +0.02(+0.35%) |
Aug 30, 2010 | 5.712 | 5.745 | 5.557 | 5.600 | 13,054,728 | -0.16(-2.75%) |
Aug 27, 2010 | 5.732 | 5.806 | 5.640 | 5.758 | 15,543,198 | +0.19(+3.44%) |
Aug 26, 2010 | 5.567 | 5.706 | 5.554 | 5.567 | 1,212 | -0.07(-1.29%) |
Aug 25, 2010 | 5.494 | 5.666 | 5.461 | 5.640 | 6,876,649 | +0.08(+1.42%) |
Aug 24, 2010 | 5.429 | 5.653 | 5.402 | 5.560 | 989 | +0.01(+0.24%) |
Aug 23, 2010 | 5.699 | 5.719 | 5.508 | 5.547 | 6,535,730 | -0.11(-1.87%) |
Aug 20, 2010 | 5.567 | 5.712 | 5.521 | 5.653 | 6,759,949 | +0.03(+0.47%) |
Aug 19, 2010 | 5.673 | 5.725 | 5.580 | 5.626 | 989 | -0.08(-1.39%) |
Aug 18, 2010 | 5.706 | 5.837 | 5.607 | 5.706 | 7,057,943 | -0.01(-0.12%) |
Aug 17, 2010 | 5.686 | 5.771 | 5.643 | 5.712 | 5,986,990 | +0.06(+1.05%) |
Aug 16, 2010 | 5.633 | 5.719 | 5.600 | 5.653 | 6,820,164 | -0.05(-0.81%) |
Aug 13, 2010 | 5.699 | 5.771 | 5.673 | 5.699 | 4,090,156 | -0.03(-0.58%) |
Aug 12, 2010 | 5.732 | 5.811 | 5.653 | 5.732 | 10,468,896 | -0.13(-2.25%) |
Aug 11, 2010 | 5.956 | 6.055 | 5.837 | 5.864 | 9,380,897 | -0.40(-6.32%) |
Aug 10, 2010 | 6.260 | 6.299 | 6.131 | 6.260 | 303 | -0.07(-1.04%) |
Aug 09, 2010 | 6.187 | 6.326 | 6.095 | 6.326 | 9,160,580 | +0.20(+3.23%) |
Aug 06, 2010 | 6.128 | 6.187 | 5.976 | 6.128 | 14,133,451 | -0.07(-1.06%) |
Aug 05, 2010 | 5.983 | 6.299 | 5.956 | 6.194 | 11,716,920 | +0.15(+2.51%) |
Aug 04, 2010 | 5.950 | 6.062 | 5.930 | 6.042 | 7,838,049 | +0.15(+2.46%) |
Aug 03, 2010 | 6.002 | 6.049 | 5.851 | 5.897 | 12,347,735 | -0.18(-2.93%) |
Aug 02, 2010 | 6.161 | 6.200 | 6.042 | 6.075 | 13,268,027 | +0.05(+0.77%) |
Jul 30, 2010 | 6.042 | 6.101 | 5.481 | 6.029 | 12,155,105 | +0.11(+1.78%) |
Jul 29, 2010 | 6.002 | 6.029 | 5.633 | 5.923 | 606 | +0.44(+7.93%) |
Jul 28, 2010 | 5.488 | 5.514 | 5.409 | 5.488 | 592 | +0.00(+0.00%) |
Jul 27, 2010 | 5.488 | 5.567 | 5.448 | 5.488 | 791 | -0.04(-0.72%) |
Jul 26, 2010 | 5.402 | 5.527 | 5.349 | 5.527 | 7,843,675 | +0.13(+2.44%) |
Jul 23, 2010 | 5.277 | 5.442 | 5.264 | 5.396 | 8,181,864 | +0.10(+1.87%) |
Jul 22, 2010 | 5.125 | 5.323 | 5.125 | 5.297 | 4,530,603 | +0.26(+5.10%) |
Jul 21, 2010 | 5.198 | 5.211 | 5.026 | 5.039 | 7,822,100 | -0.16(-3.05%) |
Jul 20, 2010 | 5.198 | 5.264 | 4.947 | 5.198 | 11,650,537 | +0.22(+4.51%) |
Jul 19, 2010 | 4.848 | 4.988 | 4.835 | 4.973 | 8,366,379 | +0.15(+3.01%) |
Jul 16, 2010 | 4.828 | 5.132 | 4.822 | 4.828 | 10,326,863 | -0.34(-6.51%) |
Jul 15, 2010 | 5.184 | 5.224 | 5.053 | 5.165 | 4,821,609 | -0.01(-0.25%) |
Jul 14, 2010 | 5.171 | 5.204 | 5.086 | 5.178 | 6,672,339 | -0.03(-0.63%) |
Jul 13, 2010 | 5.132 | 5.211 | 5.046 | 5.211 | 14,790,695 | +0.18(+3.61%) |
Jul 12, 2010 | 5.053 | 5.145 | 4.993 | 5.029 | 5,139,768 | -0.06(-1.23%) |
Jul 09, 2010 | 5.092 | 5.112 | 5.000 | 5.092 | 5,280,346 | +0.06(+1.18%) |
Jul 08, 2010 | 4.940 | 5.059 | 4.868 | 5.033 | 11,711,444 | +0.21(+4.38%) |
Jul 07, 2010 | 4.710 | 4.848 | 4.657 | 4.822 | 7,806,132 | +0.14(+2.96%) |
Jul 06, 2010 | 4.624 | 4.776 | 4.611 | 4.683 | 500 | +0.11(+2.45%) |
Jul 02, 2010 | 4.571 | 4.749 | 4.525 | 4.571 | 7,043,263 | -0.05(-1.00%) |