Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.112 | 6.161 | 5.937 | 5.938 | 8,805,233 | -0.12(-1.97%) |
Sep 29, 2010 | 6.057 | 6.090 | 6.020 | 6.057 | 3,885,904 | -0.02(-0.35%) |
Sep 28, 2010 | 6.063 | 6.093 | 5.962 | 6.078 | 3,691,219 | +0.05(+0.76%) |
Sep 27, 2010 | 6.145 | 6.158 | 6.014 | 6.032 | 6,198,715 | -0.13(-2.13%) |
Sep 24, 2010 | 5.996 | 6.164 | 5.974 | 6.164 | 8,532,239 | +0.25(+4.29%) |
Sep 23, 2010 | 5.889 | 6.032 | 5.855 | 5.910 | 9,383,135 | -0.04(-0.72%) |
Sep 22, 2010 | 5.974 | 6.032 | 5.913 | 5.953 | 7,316,510 | -0.01(-0.20%) |
Sep 21, 2010 | 6.029 | 6.032 | 5.913 | 5.965 | 5,370,896 | -0.06(-0.91%) |
Sep 20, 2010 | 5.944 | 6.035 | 5.916 | 6.020 | 6,815,382 | +0.08(+1.40%) |
Sep 17, 2010 | 5.953 | 5.999 | 5.919 | 5.937 | 5,975,691 | -0.02(-0.37%) |
Sep 15, 2010 | 5.895 | 5.980 | 5.858 | 5.959 | 3,780,108 | +0.03(+0.46%) |
Sep 14, 2010 | 5.886 | 5.996 | 5.867 | 5.931 | 6,260,651 | +0.02(+0.31%) |
Sep 13, 2010 | 5.879 | 5.919 | 5.843 | 5.913 | 4,948,230 | +0.12(+2.06%) |
Sep 10, 2010 | 5.748 | 5.809 | 5.687 | 5.794 | 6,777,307 | +0.04(+0.74%) |
Sep 09, 2010 | 5.766 | 5.824 | 5.730 | 5.751 | 6,134,687 | +0.05(+0.91%) |
Sep 08, 2010 | 5.699 | 5.748 | 5.681 | 5.699 | 7,119,829 | -0.00(-0.05%) |
Sep 07, 2010 | 5.846 | 5.849 | 5.693 | 5.702 | 6,227,823 | -0.16(-2.76%) |
Sep 03, 2010 | 5.815 | 5.873 | 5.737 | 5.864 | 7,017,452 | +0.13(+2.35%) |
Sep 02, 2010 | 5.653 | 5.745 | 5.625 | 5.730 | 5,638,418 | +0.08(+1.41%) |
Sep 01, 2010 | 5.543 | 5.653 | 5.507 | 5.650 | 7,472,597 | +0.18(+3.24%) |
Aug 31, 2010 | 5.501 | 5.525 | 5.442 | 5.473 | 12,933,053 | -0.06(-1.00%) |
Aug 30, 2010 | 5.632 | 5.665 | 5.528 | 5.528 | 5,833,590 | -0.14(-2.43%) |
Aug 27, 2010 | 5.653 | 5.669 | 5.553 | 5.666 | 11,586,958 | +0.07(+1.20%) |
Aug 26, 2010 | 5.656 | 5.699 | 5.556 | 5.598 | 13,421,075 | -0.11(-1.87%) |
Aug 25, 2010 | 5.708 | 5.736 | 5.618 | 5.705 | 14,454,240 | -0.05(-0.95%) |
Aug 24, 2010 | 5.883 | 5.883 | 5.748 | 5.760 | 11,467,175 | -0.17(-2.94%) |
Aug 23, 2010 | 5.974 | 5.997 | 5.919 | 5.934 | 3,989,227 | -0.03(-0.46%) |
Aug 20, 2010 | 5.986 | 5.996 | 5.907 | 5.962 | 5,383,079 | -0.06(-0.96%) |
Aug 19, 2010 | 6.118 | 6.158 | 6.011 | 6.020 | 10,345,577 | -0.14(-2.23%) |
Aug 18, 2010 | 6.151 | 6.197 | 6.093 | 6.158 | 7,060,815 | +0.01(+0.10%) |
Aug 17, 2010 | 6.210 | 6.234 | 6.151 | 6.151 | 7,082,851 | -0.01(-0.10%) |
Aug 16, 2010 | 6.087 | 6.167 | 6.045 | 6.158 | 8,488,834 | +0.06(+1.05%) |
Aug 13, 2010 | 6.078 | 6.185 | 6.078 | 6.093 | 6,859,772 | -0.01(-0.10%) |
Aug 12, 2010 | 5.959 | 6.151 | 5.959 | 6.099 | 10,336,286 | +0.06(+1.01%) |
Aug 11, 2010 | 6.118 | 6.155 | 6.005 | 6.038 | 9,408,849 | -0.18(-2.90%) |
Aug 10, 2010 | 6.203 | 6.277 | 6.127 | 6.219 | 9,269,370 | -0.04(-0.63%) |
Aug 09, 2010 | 6.176 | 6.265 | 6.158 | 6.258 | 7,279,179 | +0.08(+1.34%) |
Aug 06, 2010 | 6.139 | 6.203 | 6.096 | 6.176 | 6,634,245 | -0.03(-0.49%) |
Aug 05, 2010 | 6.109 | 6.225 | 6.069 | 6.206 | 7,350,563 | +0.05(+0.74%) |
Aug 04, 2010 | 6.121 | 6.194 | 6.099 | 6.161 | 8,021,899 | +0.04(+0.60%) |
Aug 03, 2010 | 6.130 | 6.158 | 6.096 | 6.124 | 6,854,451 | -0.02(-0.30%) |
Aug 02, 2010 | 6.026 | 6.161 | 5.956 | 6.142 | 8,151,103 | +0.19(+3.24%) |
Jul 30, 2010 | 5.886 | 5.971 | 5.834 | 5.950 | 11,898,952 | +0.00(+0.05%) |
Jul 29, 2010 | 5.928 | 5.989 | 5.834 | 5.947 | 6,854,844 | +0.04(+0.62%) |
Jul 28, 2010 | 6.063 | 6.078 | 5.898 | 5.910 | 7,299,991 | -0.05(-0.77%) |
Jul 27, 2010 | 5.965 | 6.142 | 5.938 | 5.956 | 13,935,195 | +0.15(+2.58%) |
Jul 26, 2010 | 5.714 | 5.815 | 5.663 | 5.806 | 5,229,522 | +0.11(+1.99%) |
Jul 23, 2010 | 5.635 | 5.708 | 5.534 | 5.693 | 5,212,106 | +0.07(+1.25%) |
Jul 22, 2010 | 5.501 | 5.650 | 5.485 | 5.623 | 6,237,332 | +0.19(+3.49%) |
Jul 21, 2010 | 5.623 | 5.623 | 5.427 | 5.433 | 6,292,128 | -0.11(-2.04%) |
Jul 20, 2010 | 5.351 | 5.556 | 5.325 | 5.546 | 7,539,079 | +0.13(+2.48%) |
Jul 19, 2010 | 5.397 | 5.433 | 5.348 | 5.412 | 4,702,158 | +0.03(+0.60%) |
Jul 16, 2010 | 5.482 | 5.531 | 5.360 | 5.380 | 8,577,310 | -0.16(-2.95%) |
Jul 15, 2010 | 5.522 | 5.571 | 5.446 | 5.543 | 3,910,545 | +0.01(+0.11%) |
Jul 14, 2010 | 5.586 | 5.592 | 5.485 | 5.537 | 5,928,303 | -0.05(-0.88%) |
Jul 13, 2010 | 5.601 | 5.635 | 5.522 | 5.586 | 9,775,600 | +0.04(+0.72%) |
Jul 12, 2010 | 5.546 | 5.574 | 5.507 | 5.546 | 4,565,627 | -0.02(-0.27%) |
Jul 09, 2010 | 5.470 | 5.580 | 5.461 | 5.562 | 6,198,178 | +0.07(+1.34%) |
Jul 08, 2010 | 5.488 | 5.519 | 5.427 | 5.488 | 6,059,661 | +0.05(+0.96%) |
Jul 07, 2010 | 5.336 | 5.446 | 5.287 | 5.436 | 9,560,555 | +0.13(+2.48%) |
Jul 06, 2010 | 5.354 | 5.423 | 5.250 | 5.305 | 9,558,918 | +0.02(+0.35%) |
Jul 02, 2010 | 5.421 | 5.458 | 5.287 | 5.287 | 6,818,749 | -0.12(-2.26%) |