Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.114 | 6.162 | 5.938 | 5.939 | 8,802,629 | -0.12(-1.97%) |
Sep 29, 2010 | 6.059 | 6.092 | 6.022 | 6.059 | 3,884,755 | -0.02(-0.35%) |
Sep 28, 2010 | 6.065 | 6.095 | 5.964 | 6.080 | 3,690,128 | +0.05(+0.76%) |
Sep 27, 2010 | 6.147 | 6.159 | 6.016 | 6.034 | 6,196,882 | -0.13(-2.13%) |
Sep 24, 2010 | 5.997 | 6.165 | 5.976 | 6.165 | 8,529,716 | +0.25(+4.29%) |
Sep 23, 2010 | 5.890 | 6.034 | 5.857 | 5.912 | 9,380,360 | -0.04(-0.72%) |
Sep 22, 2010 | 5.976 | 6.034 | 5.915 | 5.955 | 7,314,347 | -0.01(-0.20%) |
Sep 21, 2010 | 6.031 | 6.034 | 5.915 | 5.967 | 5,369,308 | -0.06(-0.91%) |
Sep 20, 2010 | 5.945 | 6.037 | 5.918 | 6.022 | 6,813,366 | +0.08(+1.40%) |
Sep 17, 2010 | 5.955 | 6.000 | 5.921 | 5.939 | 5,973,924 | -0.02(-0.37%) |
Sep 15, 2010 | 5.896 | 5.982 | 5.860 | 5.961 | 3,778,990 | +0.03(+0.46%) |
Sep 14, 2010 | 5.887 | 5.997 | 5.869 | 5.933 | 6,258,800 | +0.02(+0.31%) |
Sep 13, 2010 | 5.881 | 5.921 | 5.845 | 5.915 | 4,946,766 | +0.12(+2.06%) |
Sep 10, 2010 | 5.750 | 5.811 | 5.689 | 5.796 | 6,775,303 | +0.04(+0.74%) |
Sep 09, 2010 | 5.768 | 5.826 | 5.731 | 5.753 | 6,132,873 | +0.05(+0.91%) |
Sep 08, 2010 | 5.701 | 5.750 | 5.683 | 5.701 | 7,117,724 | -0.00(-0.05%) |
Sep 07, 2010 | 5.848 | 5.851 | 5.695 | 5.704 | 6,225,981 | -0.16(-2.76%) |
Sep 03, 2010 | 5.817 | 5.875 | 5.739 | 5.866 | 7,015,377 | +0.13(+2.35%) |
Sep 02, 2010 | 5.655 | 5.747 | 5.627 | 5.731 | 5,636,750 | +0.08(+1.41%) |
Sep 01, 2010 | 5.545 | 5.655 | 5.508 | 5.652 | 7,470,387 | +0.18(+3.24%) |
Aug 31, 2010 | 5.502 | 5.527 | 5.444 | 5.475 | 12,929,228 | -0.06(-0.99%) |
Aug 30, 2010 | 5.634 | 5.667 | 5.530 | 5.530 | 5,831,865 | -0.14(-2.43%) |
Aug 27, 2010 | 5.655 | 5.670 | 5.554 | 5.667 | 11,583,532 | +0.07(+1.20%) |
Aug 26, 2010 | 5.658 | 5.701 | 5.557 | 5.600 | 13,417,106 | -0.11(-1.87%) |
Aug 25, 2010 | 5.710 | 5.738 | 5.620 | 5.707 | 14,449,966 | -0.06(-0.95%) |
Aug 24, 2010 | 5.884 | 5.884 | 5.750 | 5.762 | 11,463,784 | -0.17(-2.94%) |
Aug 23, 2010 | 5.976 | 5.999 | 5.921 | 5.936 | 3,988,047 | -0.03(-0.46%) |
Aug 20, 2010 | 5.988 | 5.997 | 5.909 | 5.964 | 5,381,487 | -0.06(-0.96%) |
Aug 19, 2010 | 6.120 | 6.159 | 6.013 | 6.022 | 10,342,518 | -0.14(-2.23%) |
Aug 18, 2010 | 6.153 | 6.199 | 6.095 | 6.159 | 7,058,727 | +0.01(+0.10%) |
Aug 17, 2010 | 6.211 | 6.236 | 6.153 | 6.153 | 7,080,757 | -0.01(-0.10%) |
Aug 16, 2010 | 6.089 | 6.169 | 6.046 | 6.159 | 8,486,324 | +0.06(+1.05%) |
Aug 13, 2010 | 6.080 | 6.187 | 6.080 | 6.095 | 6,857,743 | -0.01(-0.10%) |
Aug 12, 2010 | 5.961 | 6.153 | 5.961 | 6.101 | 10,333,230 | +0.06(+1.01%) |
Aug 11, 2010 | 6.120 | 6.156 | 6.007 | 6.040 | 9,406,067 | -0.18(-2.90%) |
Aug 10, 2010 | 6.205 | 6.279 | 6.129 | 6.221 | 9,266,629 | -0.04(-0.63%) |
Aug 09, 2010 | 6.178 | 6.266 | 6.159 | 6.260 | 7,277,026 | +0.08(+1.34%) |
Aug 06, 2010 | 6.141 | 6.205 | 6.098 | 6.178 | 6,632,283 | -0.03(-0.49%) |
Aug 05, 2010 | 6.110 | 6.227 | 6.071 | 6.208 | 7,348,389 | +0.05(+0.74%) |
Aug 04, 2010 | 6.123 | 6.196 | 6.101 | 6.162 | 8,019,527 | +0.04(+0.60%) |
Aug 03, 2010 | 6.132 | 6.159 | 6.098 | 6.126 | 6,852,424 | -0.02(-0.30%) |
Aug 02, 2010 | 6.028 | 6.162 | 5.958 | 6.144 | 8,148,692 | +0.19(+3.24%) |
Jul 30, 2010 | 5.887 | 5.973 | 5.835 | 5.952 | 11,895,433 | +0.00(+0.05%) |
Jul 29, 2010 | 5.930 | 5.991 | 5.836 | 5.948 | 6,852,817 | +0.04(+0.62%) |
Jul 28, 2010 | 6.065 | 6.080 | 5.900 | 5.912 | 7,297,833 | -0.05(-0.77%) |
Jul 27, 2010 | 5.967 | 6.144 | 5.939 | 5.958 | 13,931,074 | +0.15(+2.58%) |
Jul 26, 2010 | 5.716 | 5.817 | 5.664 | 5.808 | 5,227,975 | +0.11(+1.99%) |
Jul 23, 2010 | 5.637 | 5.710 | 5.536 | 5.695 | 5,210,565 | +0.07(+1.25%) |
Jul 22, 2010 | 5.502 | 5.652 | 5.487 | 5.624 | 6,235,488 | +0.19(+3.49%) |
Jul 21, 2010 | 5.624 | 5.624 | 5.429 | 5.435 | 6,290,268 | -0.11(-2.04%) |
Jul 20, 2010 | 5.352 | 5.557 | 5.326 | 5.548 | 7,536,850 | +0.13(+2.48%) |
Jul 19, 2010 | 5.398 | 5.435 | 5.349 | 5.414 | 4,700,768 | +0.03(+0.60%) |
Jul 16, 2010 | 5.484 | 5.533 | 5.362 | 5.381 | 8,574,774 | -0.16(-2.95%) |
Jul 15, 2010 | 5.524 | 5.572 | 5.447 | 5.545 | 3,909,389 | +0.01(+0.11%) |
Jul 14, 2010 | 5.588 | 5.594 | 5.487 | 5.539 | 5,926,550 | -0.05(-0.88%) |
Jul 13, 2010 | 5.603 | 5.637 | 5.524 | 5.588 | 9,772,710 | +0.04(+0.72%) |
Jul 12, 2010 | 5.548 | 5.576 | 5.508 | 5.548 | 4,564,277 | -0.02(-0.27%) |
Jul 09, 2010 | 5.472 | 5.582 | 5.462 | 5.563 | 6,196,345 | +0.07(+1.34%) |
Jul 08, 2010 | 5.490 | 5.521 | 5.429 | 5.490 | 6,057,869 | +0.05(+0.96%) |
Jul 07, 2010 | 5.337 | 5.447 | 5.288 | 5.438 | 9,557,727 | +0.13(+2.48%) |
Jul 06, 2010 | 5.355 | 5.424 | 5.252 | 5.307 | 9,556,092 | +0.02(+0.35%) |
Jul 02, 2010 | 5.423 | 5.459 | 5.288 | 5.288 | 6,816,733 | -0.12(-2.26%) |