Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.210 | 6.240 | 6.090 | 6.220 | 250,694 | +0.07(+1.14%) |
Sep 29, 2010 | 6.200 | 6.200 | 6.070 | 6.150 | 150,148 | -0.10(-1.60%) |
Sep 28, 2010 | 6.100 | 6.250 | 6.040 | 6.250 | 160,325 | +0.13(+2.12%) |
Sep 27, 2010 | 6.200 | 6.200 | 6.010 | 6.120 | 227,561 | -0.10(-1.61%) |
Sep 24, 2010 | 6.090 | 6.220 | 6.000 | 6.220 | 309,074 | +0.22(+3.67%) |
Sep 23, 2010 | 6.180 | 6.200 | 5.960 | 6.000 | 322,968 | -0.23(-3.69%) |
Sep 22, 2010 | 6.230 | 6.301 | 6.150 | 6.230 | 319,197 | +0.00(+0.00%) |
Sep 21, 2010 | 6.250 | 6.310 | 6.180 | 6.230 | 319,720 | -0.01(-0.16%) |
Sep 20, 2010 | 6.060 | 6.290 | 5.983 | 6.240 | 474,125 | +0.18(+2.97%) |
Sep 17, 2010 | 6.090 | 6.130 | 5.960 | 6.060 | 409,149 | -0.13(-2.10%) |
Sep 15, 2010 | 6.100 | 6.250 | 6.100 | 6.190 | 156,501 | +0.08(+1.31%) |
Sep 14, 2010 | 6.200 | 6.230 | 6.090 | 6.110 | 166,099 | -0.13(-2.08%) |
Sep 13, 2010 | 6.100 | 6.270 | 6.040 | 6.240 | 264,938 | +0.20(+3.31%) |
Sep 10, 2010 | 6.040 | 6.100 | 5.970 | 6.040 | 269,809 | +0.04(+0.67%) |
Sep 09, 2010 | 6.130 | 6.140 | 5.960 | 6.000 | 259,327 | -0.08(-1.32%) |
Sep 08, 2010 | 6.220 | 6.220 | 5.970 | 6.080 | 566,902 | -0.11(-1.78%) |
Sep 07, 2010 | 6.140 | 6.260 | 6.140 | 6.190 | 552,039 | +0.06(+0.98%) |
Sep 03, 2010 | 6.250 | 6.310 | 6.100 | 6.130 | 479,937 | -0.04(-0.65%) |
Sep 02, 2010 | 6.200 | 6.250 | 6.040 | 6.170 | 551,706 | -0.06(-0.96%) |
Sep 01, 2010 | 6.350 | 6.370 | 6.050 | 6.230 | 1,253,959 | -0.35(-5.32%) |
Aug 31, 2010 | 6.600 | 6.700 | 6.450 | 6.580 | 318,478 | +0.09(+1.39%) |
Aug 30, 2010 | 6.700 | 6.730 | 6.490 | 6.490 | 280,881 | -0.21(-3.13%) |
Aug 27, 2010 | 6.490 | 6.700 | 6.262 | 6.700 | 261,902 | +0.31(+4.85%) |
Aug 26, 2010 | 6.550 | 6.630 | 6.360 | 6.390 | 162,077 | -0.09(-1.39%) |
Aug 25, 2010 | 6.540 | 6.580 | 6.260 | 6.480 | 207,987 | -0.08(-1.22%) |
Aug 24, 2010 | 6.510 | 6.650 | 6.410 | 6.560 | 178,532 | +0.03(+0.46%) |
Aug 23, 2010 | 6.780 | 6.830 | 6.510 | 6.530 | 192,601 | -0.19(-2.83%) |
Aug 20, 2010 | 6.550 | 6.740 | 6.430 | 6.720 | 226,810 | +0.18(+2.75%) |
Aug 19, 2010 | 6.930 | 6.960 | 6.530 | 6.540 | 234,711 | -0.38(-5.49%) |
Aug 18, 2010 | 6.920 | 7.000 | 6.710 | 6.920 | 297,466 | +0.02(+0.29%) |
Aug 17, 2010 | 6.790 | 6.910 | 6.690 | 6.900 | 235,472 | +0.20(+2.99%) |
Aug 16, 2010 | 6.550 | 6.770 | 6.550 | 6.700 | 246,496 | +0.21(+3.24%) |
Aug 13, 2010 | 6.580 | 6.670 | 6.480 | 6.490 | 185,672 | -0.06(-0.92%) |
Aug 12, 2010 | 6.500 | 6.680 | 6.500 | 6.550 | 235,352 | +0.05(+0.77%) |
Aug 11, 2010 | 6.790 | 6.830 | 6.500 | 6.500 | 275,974 | -0.29(-4.27%) |
Aug 10, 2010 | 6.900 | 6.930 | 6.700 | 6.790 | 253,784 | -0.10(-1.45%) |
Aug 09, 2010 | 6.850 | 6.940 | 6.800 | 6.890 | 123,063 | +0.10(+1.47%) |
Aug 06, 2010 | 6.890 | 6.920 | 6.620 | 6.790 | 220,490 | -0.10(-1.45%) |
Aug 05, 2010 | 6.830 | 6.990 | 6.830 | 6.890 | 398,616 | +0.05(+0.73%) |
Aug 04, 2010 | 6.730 | 6.850 | 6.730 | 6.840 | 382,719 | +0.12(+1.79%) |
Aug 03, 2010 | 6.640 | 6.800 | 6.580 | 6.720 | 385,477 | +0.06(+0.90%) |
Aug 02, 2010 | 6.650 | 6.740 | 6.530 | 6.660 | 400,000 | +0.08(+1.22%) |
Jul 30, 2010 | 6.500 | 6.670 | 6.500 | 6.580 | 492,209 | +0.03(+0.46%) |
Jul 29, 2010 | 6.550 | 6.580 | 6.420 | 6.550 | 221,238 | +0.06(+0.92%) |
Jul 28, 2010 | 6.510 | 6.600 | 6.480 | 6.490 | 180,153 | -0.03(-0.46%) |
Jul 27, 2010 | 6.680 | 6.690 | 6.490 | 6.520 | 307,425 | -0.11(-1.66%) |
Jul 26, 2010 | 6.490 | 6.700 | 6.440 | 6.630 | 283,511 | +0.18(+2.79%) |
Jul 23, 2010 | 6.260 | 6.450 | 6.210 | 6.450 | 257,400 | +0.15(+2.38%) |
Jul 22, 2010 | 6.190 | 6.390 | 6.170 | 6.300 | 281,844 | +0.20(+3.28%) |
Jul 21, 2010 | 6.250 | 6.290 | 6.080 | 6.100 | 259,505 | -0.13(-2.09%) |
Jul 20, 2010 | 6.000 | 6.230 | 5.980 | 6.230 | 242,132 | +0.15(+2.47%) |
Jul 19, 2010 | 5.990 | 6.090 | 5.865 | 6.080 | 288,977 | +0.12(+2.01%) |
Jul 16, 2010 | 6.100 | 6.110 | 5.930 | 5.960 | 302,524 | -0.20(-3.25%) |
Jul 15, 2010 | 6.160 | 6.210 | 6.070 | 6.160 | 247,265 | +0.02(+0.33%) |
Jul 14, 2010 | 6.190 | 6.250 | 6.000 | 6.140 | 353,347 | -0.09(-1.44%) |
Jul 13, 2010 | 6.250 | 6.280 | 6.180 | 6.230 | 265,669 | +0.07(+1.14%) |
Jul 12, 2010 | 6.170 | 6.200 | 6.050 | 6.160 | 197,355 | -0.02(-0.32%) |
Jul 09, 2010 | 6.120 | 6.290 | 6.100 | 6.180 | 432,721 | +0.03(+0.49%) |
Jul 08, 2010 | 6.430 | 6.430 | 6.090 | 6.150 | 279,994 | -0.22(-3.45%) |
Jul 07, 2010 | 6.090 | 6.380 | 6.010 | 6.370 | 264,453 | +0.28(+4.60%) |
Jul 06, 2010 | 6.310 | 6.360 | 6.065 | 6.090 | 233,175 | -0.16(-2.56%) |
Jul 02, 2010 | 6.330 | 6.330 | 6.150 | 6.250 | 213,015 | -0.05(-0.79%) |