Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.978 | 7.046 | 6.880 | 6.978 | 59,433 | +0.08(+1.23%) |
Sep 29, 2010 | 6.885 | 6.936 | 6.820 | 6.893 | 3,260,038 | -0.04(-0.62%) |
Sep 28, 2010 | 6.936 | 6.947 | 6.766 | 6.936 | 67,056 | +0.10(+1.51%) |
Sep 27, 2010 | 6.947 | 6.947 | 6.805 | 6.833 | 2,220,958 | -0.10(-1.46%) |
Sep 24, 2010 | 6.775 | 6.958 | 6.775 | 6.934 | 5,117,408 | +0.25(+3.76%) |
Sep 23, 2010 | 6.777 | 6.837 | 6.678 | 6.683 | 12,900 | -0.17(-2.45%) |
Sep 22, 2010 | 6.966 | 7.037 | 6.829 | 6.850 | 4,003,657 | -0.14(-2.03%) |
Sep 21, 2010 | 7.095 | 7.134 | 6.984 | 6.992 | 4,586,696 | -0.11(-1.60%) |
Sep 20, 2010 | 6.945 | 7.145 | 6.934 | 7.106 | 3,909,990 | +0.17(+2.48%) |
Sep 17, 2010 | 6.934 | 7.018 | 6.893 | 6.934 | 3,182,589 | -0.05(-0.74%) |
Sep 15, 2010 | 6.938 | 7.029 | 6.900 | 6.986 | 3,263,282 | +0.05(+0.68%) |
Sep 14, 2010 | 6.947 | 7.035 | 6.930 | 6.938 | 2,701,748 | -0.03(-0.37%) |
Sep 13, 2010 | 6.984 | 6.990 | 6.895 | 6.964 | 4,345,857 | +0.07(+1.06%) |
Sep 10, 2010 | 6.687 | 6.891 | 6.653 | 6.891 | 5,000,555 | +0.20(+3.05%) |
Sep 09, 2010 | 6.936 | 6.938 | 6.653 | 6.687 | 7,379,403 | -0.16(-2.38%) |
Sep 08, 2010 | 6.835 | 6.900 | 6.803 | 6.850 | 32,302 | -0.02(-0.31%) |
Sep 07, 2010 | 6.981 | 7.001 | 6.844 | 6.872 | 10,494 | -0.15(-2.20%) |
Sep 03, 2010 | 7.085 | 7.125 | 7.014 | 7.027 | 5,368,993 | +0.03(+0.49%) |
Sep 02, 2010 | 6.926 | 7.005 | 6.865 | 6.992 | 5,221 | +0.07(+0.99%) |
Sep 01, 2010 | 6.779 | 6.953 | 6.739 | 6.923 | 7,050,109 | +0.20(+3.01%) |
Aug 31, 2010 | 6.721 | 6.762 | 6.640 | 6.721 | 19,080 | +0.01(+0.10%) |
Aug 30, 2010 | 6.687 | 6.764 | 6.676 | 6.715 | 4,353,061 | -0.02(-0.32%) |
Aug 27, 2010 | 6.736 | 6.756 | 6.532 | 6.736 | 6,069,569 | +0.15(+2.25%) |
Aug 26, 2010 | 6.588 | 6.678 | 6.556 | 6.588 | 7,818 | -0.02(-0.26%) |
Aug 25, 2010 | 6.440 | 6.635 | 6.401 | 6.605 | 7,278 | +0.13(+1.99%) |
Aug 24, 2010 | 6.390 | 6.552 | 6.352 | 6.476 | 29,570 | -0.00(-0.07%) |
Aug 23, 2010 | 6.524 | 6.575 | 6.446 | 6.481 | 2,775,236 | -0.02(-0.23%) |
Aug 20, 2010 | 6.541 | 6.541 | 6.439 | 6.496 | 4,039,952 | -0.07(-1.02%) |
Aug 19, 2010 | 6.672 | 6.693 | 6.498 | 6.562 | 125,615 | -0.14(-2.12%) |
Aug 18, 2010 | 6.595 | 6.715 | 6.543 | 6.704 | 110,160 | +0.11(+1.69%) |
Aug 17, 2010 | 6.549 | 6.657 | 6.487 | 6.592 | 51,987 | +0.12(+1.86%) |
Aug 16, 2010 | 6.440 | 6.524 | 6.373 | 6.472 | 3,118,581 | -0.01(-0.17%) |
Aug 13, 2010 | 6.483 | 6.539 | 6.464 | 6.483 | 3,395,068 | -0.03(-0.40%) |
Aug 12, 2010 | 6.442 | 6.569 | 6.405 | 6.509 | 4,414,719 | -0.06(-0.96%) |
Aug 11, 2010 | 6.627 | 6.703 | 6.521 | 6.572 | 61,552 | -0.19(-2.82%) |
Aug 10, 2010 | 6.750 | 6.833 | 6.665 | 6.763 | 198,751 | -0.10(-1.39%) |
Aug 09, 2010 | 6.780 | 6.879 | 6.771 | 6.858 | 4,434,014 | +0.14(+2.08%) |
Aug 06, 2010 | 6.718 | 6.744 | 6.612 | 6.718 | 4,640,131 | -0.04(-0.53%) |
Aug 05, 2010 | 6.814 | 6.879 | 6.748 | 6.754 | 3,782,250 | -0.12(-1.73%) |
Aug 04, 2010 | 6.809 | 6.905 | 6.778 | 6.873 | 150,057 | +0.07(+1.06%) |
Aug 03, 2010 | 6.837 | 6.881 | 6.761 | 6.801 | 6,580,923 | -0.07(-1.08%) |
Aug 02, 2010 | 6.754 | 6.909 | 6.744 | 6.875 | 5,072,702 | +0.24(+3.61%) |
Jul 30, 2010 | 6.636 | 6.773 | 6.581 | 6.636 | 7,390,562 | -0.06(-0.85%) |
Jul 29, 2010 | 6.570 | 6.835 | 6.570 | 6.693 | 12,827,829 | +0.23(+3.57%) |
Jul 28, 2010 | 6.462 | 6.576 | 6.430 | 6.462 | 29,721 | -0.01(-0.20%) |
Jul 27, 2010 | 6.502 | 6.581 | 6.398 | 6.475 | 55,829 | +0.01(+0.10%) |
Jul 26, 2010 | 6.316 | 6.477 | 6.282 | 6.468 | 4,055,841 | +0.17(+2.62%) |
Jul 23, 2010 | 6.277 | 6.328 | 6.165 | 6.303 | 5,638,052 | +0.02(+0.27%) |
Jul 22, 2010 | 6.131 | 6.347 | 6.091 | 6.286 | 61,099 | +0.24(+3.96%) |
Jul 21, 2010 | 6.199 | 6.210 | 6.017 | 6.046 | 6,090,427 | -0.11(-1.82%) |
Jul 20, 2010 | 5.934 | 6.174 | 5.887 | 6.159 | 8,880 | +0.09(+1.43%) |
Jul 19, 2010 | 6.006 | 6.112 | 5.907 | 6.072 | 5,099,631 | +0.08(+1.31%) |
Jul 16, 2010 | 5.998 | 6.000 | 5.898 | 5.993 | 10,694,840 | -0.07(-1.15%) |
Jul 15, 2010 | 6.114 | 6.130 | 5.993 | 6.063 | 6,328,394 | -0.06(-1.04%) |
Jul 14, 2010 | 6.159 | 6.186 | 6.074 | 6.127 | 22,360 | -0.08(-1.26%) |
Jul 13, 2010 | 6.205 | 6.231 | 6.089 | 6.205 | 29,264 | +0.24(+3.95%) |
Jul 12, 2010 | 6.000 | 6.059 | 5.934 | 5.970 | 4,065,094 | -0.08(-1.34%) |
Jul 09, 2010 | 6.051 | 6.055 | 5.945 | 6.051 | 4,025,176 | +0.05(+0.85%) |
Jul 08, 2010 | 6.000 | 6.059 | 5.873 | 6.000 | 62,142 | +0.07(+1.22%) |
Jul 07, 2010 | 5.652 | 5.930 | 5.631 | 5.928 | 38,347 | +0.30(+5.39%) |
Jul 06, 2010 | 5.625 | 5.921 | 5.563 | 5.625 | 23,554 | -0.15(-2.61%) |
Jul 02, 2010 | 5.775 | 5.900 | 5.762 | 5.775 | 6,768,147 | -0.05(-0.91%) |