Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.578 | 6.643 | 6.435 | 6.526 | 68,284,584 | +0.14(+2.14%) |
Sep 29, 2010 | 6.390 | 6.403 | 6.325 | 6.390 | 24,269,234 | -0.03(-0.41%) |
Sep 28, 2010 | 6.370 | 6.416 | 6.285 | 6.416 | 1,536 | +0.03(+0.51%) |
Sep 27, 2010 | 6.416 | 6.435 | 6.328 | 6.383 | 48,937,996 | -0.16(-2.49%) |
Sep 24, 2010 | 6.455 | 6.569 | 6.435 | 6.546 | 30,288,674 | +0.20(+3.18%) |
Sep 23, 2010 | 6.390 | 6.468 | 6.292 | 6.344 | 1,536 | -0.12(-1.91%) |
Sep 22, 2010 | 6.490 | 6.526 | 6.416 | 6.468 | 41,385,772 | +0.05(+0.71%) |
Sep 21, 2010 | 6.455 | 6.474 | 6.325 | 6.422 | 3,381 | -0.26(-3.89%) |
Sep 20, 2010 | 6.569 | 6.695 | 6.552 | 6.682 | 25,410,532 | +0.20(+3.11%) |
Sep 17, 2010 | 6.481 | 6.546 | 6.422 | 6.481 | 28,974,274 | +0.01(+0.10%) |
Sep 15, 2010 | 6.383 | 6.474 | 6.357 | 6.474 | 32,654,082 | +0.01(+0.10%) |
Sep 14, 2010 | 6.481 | 6.507 | 6.325 | 6.468 | 15,215 | -0.12(-1.88%) |
Sep 13, 2010 | 6.604 | 6.630 | 6.546 | 6.591 | 31,679,968 | +0.12(+1.91%) |
Sep 10, 2010 | 6.630 | 6.637 | 6.429 | 6.468 | 99,131,600 | +0.12(+1.84%) |
Sep 09, 2010 | 6.448 | 6.451 | 6.312 | 6.351 | 4,764 | +0.04(+0.62%) |
Sep 08, 2010 | 6.360 | 6.390 | 6.292 | 6.312 | 461 | +0.15(+2.43%) |
Sep 07, 2010 | 6.019 | 6.266 | 6.150 | 6.162 | 2,415 | +0.14(+2.38%) |
Sep 03, 2010 | 5.973 | 6.025 | 5.928 | 6.019 | 23,056,920 | +0.14(+2.32%) |
Sep 02, 2010 | 5.843 | 5.895 | 5.817 | 5.882 | 605 | +0.09(+1.57%) |
Sep 01, 2010 | 5.732 | 5.843 | 5.700 | 5.791 | 31,378,814 | +0.23(+4.09%) |
Aug 31, 2010 | 5.557 | 5.593 | 5.511 | 5.563 | 8,683 | -0.02(-0.29%) |
Aug 30, 2010 | 5.602 | 5.635 | 5.570 | 5.580 | 13,438,404 | -0.06(-0.98%) |
Aug 27, 2010 | 5.635 | 5.654 | 5.531 | 5.635 | 27,649,430 | -0.04(-0.69%) |
Aug 26, 2010 | 5.687 | 5.739 | 5.641 | 5.674 | 17,040,600 | +0.01(+0.11%) |
Aug 25, 2010 | 5.602 | 5.687 | 5.576 | 5.667 | 307 | -0.03(-0.57%) |
Aug 24, 2010 | 5.719 | 5.745 | 5.635 | 5.700 | 53,600 | -0.10(-1.68%) |
Aug 23, 2010 | 5.856 | 5.910 | 5.797 | 5.797 | 20,455,274 | -0.12(-1.98%) |
Aug 20, 2010 | 5.902 | 5.960 | 5.882 | 5.915 | 23,637,314 | -0.02(-0.33%) |
Aug 19, 2010 | 5.980 | 5.980 | 5.863 | 5.934 | 307 | +0.10(+1.79%) |
Aug 18, 2010 | 5.837 | 5.837 | 5.791 | 5.830 | 1,921 | +0.03(+0.45%) |
Aug 17, 2010 | 5.817 | 5.837 | 5.758 | 5.804 | 40,628,172 | +0.04(+0.68%) |
Aug 16, 2010 | 5.771 | 5.797 | 5.706 | 5.765 | 32,999,448 | +0.00(+0.00%) |
Aug 13, 2010 | 5.765 | 5.882 | 5.765 | 5.765 | 23,820,994 | -0.13(-2.21%) |
Aug 12, 2010 | 5.791 | 5.908 | 5.778 | 5.895 | 31,349,734 | -0.01(-0.11%) |
Aug 11, 2010 | 5.934 | 5.967 | 5.882 | 5.902 | 31,142,068 | -0.25(-4.02%) |
Aug 10, 2010 | 6.149 | 6.246 | 6.097 | 6.149 | 153 | -0.08(-1.36%) |
Aug 09, 2010 | 6.201 | 6.253 | 6.181 | 6.233 | 12,230,527 | +0.04(+0.63%) |
Aug 06, 2010 | 6.194 | 6.246 | 6.136 | 6.194 | 25,823,194 | -0.08(-1.24%) |
Aug 05, 2010 | 6.188 | 6.272 | 6.175 | 6.272 | 26,010,742 | +0.05(+0.84%) |
Aug 04, 2010 | 6.279 | 6.279 | 6.188 | 6.220 | 7,684 | -0.08(-1.24%) |
Aug 03, 2010 | 6.325 | 6.331 | 6.220 | 6.298 | 461 | +0.03(+0.52%) |
Aug 02, 2010 | 6.253 | 6.285 | 6.194 | 6.266 | 39,425,992 | +0.08(+1.26%) |
Jul 30, 2010 | 5.993 | 6.240 | 5.934 | 6.188 | 46,908,500 | +0.19(+3.15%) |
Jul 29, 2010 | 6.110 | 6.142 | 5.973 | 5.999 | 34,220,512 | -0.03(-0.43%) |
Jul 28, 2010 | 6.032 | 6.070 | 5.999 | 6.025 | 23,866,198 | -0.04(-0.64%) |
Jul 27, 2010 | 6.136 | 6.155 | 6.028 | 6.064 | 18,239,258 | -0.07(-1.17%) |
Jul 26, 2010 | 6.103 | 6.149 | 6.038 | 6.136 | 23,218,510 | +0.01(+0.11%) |
Jul 23, 2010 | 5.999 | 6.168 | 5.960 | 6.129 | 43,574,752 | +0.16(+2.73%) |
Jul 22, 2010 | 5.993 | 6.045 | 5.928 | 5.967 | 3,903 | +0.23(+3.97%) |
Jul 21, 2010 | 5.902 | 5.908 | 5.693 | 5.739 | 38,407,464 | -0.12(-2.11%) |
Jul 20, 2010 | 5.830 | 5.882 | 5.771 | 5.863 | 153 | +0.12(+2.15%) |
Jul 19, 2010 | 5.778 | 5.817 | 5.667 | 5.739 | 24,168,596 | +0.05(+0.92%) |
Jul 16, 2010 | 5.687 | 5.784 | 5.667 | 5.687 | 36,750,788 | -0.08(-1.35%) |
Jul 15, 2010 | 5.771 | 5.781 | 5.674 | 5.765 | 44,277,820 | +0.17(+3.02%) |
Jul 14, 2010 | 5.537 | 5.609 | 5.505 | 5.596 | 153 | +0.03(+0.47%) |
Jul 13, 2010 | 5.511 | 5.596 | 5.492 | 5.570 | 4,237 | +0.15(+2.76%) |
Jul 12, 2010 | 5.433 | 5.498 | 5.401 | 5.420 | 31,923,164 | -0.10(-1.77%) |
Jul 09, 2010 | 5.518 | 5.524 | 5.453 | 5.518 | 31,021,190 | -0.07(-1.17%) |
Jul 08, 2010 | 5.641 | 5.661 | 5.505 | 5.583 | 44,500 | -0.10(-1.83%) |
Jul 07, 2010 | 5.466 | 5.749 | 5.453 | 5.687 | 60,287,660 | +0.23(+4.30%) |
Jul 06, 2010 | 5.596 | 5.596 | 5.401 | 5.453 | 1,844 | -0.03(-0.59%) |
Jul 02, 2010 | 5.485 | 5.635 | 5.414 | 5.485 | 45,077,520 | +0.05(+0.84%) |