Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.124 | 6.209 | 6.091 | 6.209 | 118,892 | +0.16(+2.68%) |
Sep 29, 2010 | 5.921 | 6.070 | 5.921 | 6.047 | 781,412 | +0.07(+1.12%) |
Sep 28, 2010 | 5.885 | 5.983 | 5.855 | 5.980 | 296,622 | +0.12(+2.10%) |
Sep 27, 2010 | 5.813 | 5.908 | 5.793 | 5.857 | 24,311,462 | +0.02(+0.26%) |
Sep 24, 2010 | 5.862 | 5.933 | 5.793 | 5.842 | 56,141,912 | -0.02(-0.39%) |
Sep 23, 2010 | 5.821 | 5.973 | 5.813 | 5.865 | 602,136 | +0.01(+0.22%) |
Sep 22, 2010 | 5.837 | 5.916 | 5.811 | 5.852 | 35,985,532 | +0.08(+1.38%) |
Sep 21, 2010 | 5.803 | 5.821 | 5.731 | 5.772 | 177,200 | -0.06(-1.10%) |
Sep 20, 2010 | 5.842 | 5.872 | 5.801 | 5.837 | 34,026,828 | +0.02(+0.26%) |
Sep 17, 2010 | 5.821 | 5.924 | 5.762 | 5.821 | 40,268,472 | -0.05(-0.92%) |
Sep 15, 2010 | 5.865 | 5.880 | 5.803 | 5.875 | 30,430,782 | -0.03(-0.48%) |
Sep 14, 2010 | 5.839 | 5.939 | 5.811 | 5.903 | 574,240 | +0.11(+1.82%) |
Sep 13, 2010 | 5.667 | 5.801 | 5.657 | 5.798 | 36,687,244 | +0.23(+4.20%) |
Sep 10, 2010 | 5.587 | 5.600 | 5.544 | 5.564 | 15,969,106 | +0.01(+0.14%) |
Sep 09, 2010 | 5.629 | 5.659 | 5.544 | 5.557 | 135,085 | -0.04(-0.64%) |
Sep 08, 2010 | 5.575 | 5.632 | 5.569 | 5.593 | 138,423 | +0.04(+0.79%) |
Sep 07, 2010 | 5.554 | 5.616 | 5.531 | 5.549 | 60,932 | -0.06(-1.10%) |
Sep 03, 2010 | 5.708 | 5.734 | 5.593 | 5.611 | 46,738,944 | -0.02(-0.32%) |
Sep 02, 2010 | 5.605 | 5.652 | 5.575 | 5.629 | 254,496 | +0.01(+0.09%) |
Sep 01, 2010 | 5.618 | 5.693 | 5.577 | 5.623 | 68,747,336 | +0.13(+2.29%) |
Aug 31, 2010 | 5.495 | 5.544 | 5.405 | 5.498 | 433,924 | +0.15(+2.74%) |
Aug 30, 2010 | 5.408 | 5.423 | 5.318 | 5.351 | 25,034,820 | -0.07(-1.37%) |
Aug 27, 2010 | 5.249 | 5.426 | 5.205 | 5.426 | 39,969,844 | +0.11(+2.08%) |
Aug 26, 2010 | 5.315 | 5.359 | 5.197 | 5.315 | 55,242 | +0.01(+0.15%) |
Aug 25, 2010 | 5.313 | 5.326 | 5.202 | 5.308 | 988,696 | -0.03(-0.62%) |
Aug 24, 2010 | 5.359 | 5.367 | 5.267 | 5.341 | 335,305 | -0.08(-1.42%) |
Aug 23, 2010 | 5.505 | 5.549 | 5.418 | 5.418 | 21,044,306 | -0.08(-1.40%) |
Aug 20, 2010 | 5.454 | 5.500 | 5.415 | 5.495 | 22,509,042 | +0.01(+0.19%) |
Aug 19, 2010 | 5.562 | 5.613 | 5.467 | 5.485 | 25,823 | -0.11(-1.88%) |
Aug 18, 2010 | 5.587 | 5.596 | 5.534 | 5.590 | 167,834 | +0.01(+0.18%) |
Aug 17, 2010 | 5.577 | 5.605 | 5.562 | 5.580 | 130,786 | +0.02(+0.28%) |
Aug 16, 2010 | 5.485 | 5.564 | 5.469 | 5.564 | 23,902,124 | +0.07(+1.31%) |
Aug 13, 2010 | 5.492 | 5.534 | 5.446 | 5.492 | 18,761,228 | +0.03(+0.52%) |
Aug 12, 2010 | 5.354 | 5.477 | 5.346 | 5.464 | 25,293,534 | +0.04(+0.66%) |
Aug 11, 2010 | 5.492 | 5.500 | 5.359 | 5.428 | 7,045 | -0.15(-2.67%) |
Aug 10, 2010 | 5.577 | 5.644 | 5.546 | 5.577 | 149,892 | -0.06(-1.09%) |
Aug 09, 2010 | 5.659 | 5.685 | 5.623 | 5.639 | 21,374,736 | +0.03(+0.60%) |
Aug 06, 2010 | 5.605 | 5.641 | 5.536 | 5.605 | 36,712,872 | +0.04(+0.78%) |
Aug 05, 2010 | 5.562 | 5.618 | 5.541 | 5.562 | 30,895,632 | +0.01(+0.14%) |
Aug 04, 2010 | 5.634 | 5.644 | 5.487 | 5.554 | 1,256,465 | -0.08(-1.37%) |
Aug 03, 2010 | 5.706 | 5.706 | 5.603 | 5.631 | 181,188 | -0.22(-3.82%) |
Aug 02, 2010 | 5.831 | 5.870 | 5.788 | 5.855 | 35,774,412 | +0.11(+1.83%) |
Jul 30, 2010 | 5.744 | 5.795 | 5.639 | 5.749 | 36,972,168 | +0.02(+0.40%) |
Jul 29, 2010 | 5.777 | 5.806 | 5.649 | 5.726 | 91,141 | -0.03(-0.54%) |
Jul 28, 2010 | 5.647 | 5.793 | 5.598 | 5.757 | 54,271,464 | +0.14(+2.51%) |
Jul 27, 2010 | 5.654 | 5.700 | 5.598 | 5.616 | 845,401 | -0.01(-0.09%) |
Jul 26, 2010 | 5.621 | 5.647 | 5.564 | 5.621 | 39,593,520 | -0.01(-0.18%) |
Jul 23, 2010 | 5.531 | 5.631 | 5.525 | 5.631 | 43,377,404 | +0.06(+1.06%) |
Jul 22, 2010 | 5.449 | 5.585 | 5.436 | 5.572 | 476,615 | +0.23(+4.33%) |
Jul 21, 2010 | 5.446 | 5.457 | 5.305 | 5.341 | 56,774,944 | -0.07(-1.28%) |
Jul 20, 2010 | 5.264 | 5.439 | 5.238 | 5.410 | 718,641 | +0.12(+2.28%) |
Jul 19, 2010 | 5.228 | 5.326 | 5.205 | 5.290 | 49,710,140 | +0.10(+1.93%) |
Jul 16, 2010 | 5.189 | 5.374 | 5.179 | 5.189 | 60,981,320 | -0.11(-2.13%) |
Jul 15, 2010 | 5.403 | 5.433 | 5.282 | 5.302 | 63,397,248 | -0.10(-1.85%) |
Jul 14, 2010 | 5.415 | 5.472 | 5.356 | 5.403 | 480,544 | -0.07(-1.36%) |
Jul 13, 2010 | 5.472 | 5.521 | 5.439 | 5.477 | 588,420 | +0.07(+1.38%) |
Jul 12, 2010 | 5.467 | 5.557 | 5.364 | 5.403 | 79,725,600 | -0.12(-2.23%) |
Jul 09, 2010 | 5.526 | 5.562 | 5.390 | 5.526 | 63,209,084 | +0.09(+1.70%) |
Jul 08, 2010 | 5.287 | 5.464 | 5.282 | 5.433 | 2,751,756 | +0.16(+3.07%) |
Jul 07, 2010 | 4.953 | 5.287 | 4.953 | 5.272 | 131,078,312 | +0.34(+6.93%) |
Jul 06, 2010 | 4.943 | 4.984 | 4.861 | 4.930 | 332,607 | -0.00(-0.05%) |
Jul 02, 2010 | 4.933 | 4.966 | 4.817 | 4.933 | 47,073,152 | +0.08(+1.64%) |