Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.853 | 6.870 | 6.781 | 6.853 | 2,412 | +0.07(+0.97%) |
Sep 29, 2010 | 6.863 | 6.863 | 6.743 | 6.787 | 281,788 | -0.06(-0.84%) |
Sep 28, 2010 | 6.844 | 6.851 | 6.711 | 6.844 | 5,096 | +0.08(+1.22%) |
Sep 27, 2010 | 6.768 | 6.780 | 6.712 | 6.762 | 381,255 | +0.01(+0.09%) |
Sep 24, 2010 | 6.687 | 6.755 | 6.637 | 6.755 | 377,800 | +0.14(+2.16%) |
Sep 23, 2010 | 6.662 | 6.687 | 6.613 | 6.613 | 998 | -0.06(-0.84%) |
Sep 22, 2010 | 6.675 | 6.706 | 6.656 | 6.668 | 294,676 | +0.01(+0.19%) |
Sep 21, 2010 | 6.718 | 6.718 | 6.644 | 6.656 | 295,544 | -0.05(-0.74%) |
Sep 20, 2010 | 6.606 | 6.712 | 6.588 | 6.706 | 397,393 | +0.12(+1.89%) |
Sep 17, 2010 | 6.582 | 6.613 | 6.526 | 6.582 | 256,370 | -0.01(-0.09%) |
Sep 15, 2010 | 6.613 | 6.616 | 6.557 | 6.588 | 207,639 | -0.01(-0.19%) |
Sep 14, 2010 | 6.650 | 6.662 | 6.588 | 6.600 | 395,691 | -0.01(-0.09%) |
Sep 13, 2010 | 6.582 | 6.625 | 6.574 | 6.606 | 257,570 | +0.06(+0.85%) |
Sep 10, 2010 | 6.513 | 6.563 | 6.476 | 6.550 | 431,064 | +0.08(+1.25%) |
Sep 09, 2010 | 6.445 | 6.482 | 6.389 | 6.470 | 260,704 | +0.08(+1.26%) |
Sep 08, 2010 | 6.383 | 6.395 | 6.370 | 6.389 | 169,172 | +0.02(+0.29%) |
Sep 07, 2010 | 6.482 | 6.482 | 6.358 | 6.370 | 816 | -0.02(-0.39%) |
Sep 03, 2010 | 6.420 | 6.426 | 6.346 | 6.395 | 152,031 | +0.01(+0.19%) |
Sep 02, 2010 | 6.302 | 6.389 | 6.271 | 6.383 | 405 | +0.06(+0.88%) |
Sep 01, 2010 | 6.346 | 6.364 | 6.265 | 6.327 | 415,509 | +0.02(+0.30%) |
Aug 31, 2010 | 6.240 | 6.339 | 6.296 | 6.308 | 11,972 | -0.02(-0.29%) |
Aug 30, 2010 | 6.302 | 6.327 | 6.283 | 6.327 | 186,484 | +0.02(+0.39%) |
Aug 27, 2010 | 6.302 | 6.302 | 6.178 | 6.302 | 196,204 | +0.11(+1.70%) |
Aug 26, 2010 | 6.290 | 6.290 | 6.190 | 6.197 | 186,344 | -0.04(-0.70%) |
Aug 25, 2010 | 6.178 | 6.265 | 6.166 | 6.240 | 471 | +0.06(+0.90%) |
Aug 24, 2010 | 6.209 | 6.233 | 6.159 | 6.184 | 1,914 | -0.02(-0.40%) |
Aug 23, 2010 | 6.277 | 6.277 | 6.209 | 6.209 | 121,203 | -0.05(-0.79%) |
Aug 20, 2010 | 6.159 | 6.296 | 6.159 | 6.259 | 155,724 | +0.09(+1.51%) |
Aug 19, 2010 | 6.209 | 6.215 | 6.147 | 6.166 | 711 | -0.03(-0.50%) |
Aug 18, 2010 | 6.184 | 6.234 | 6.172 | 6.197 | 7,342 | -0.02(-0.30%) |
Aug 17, 2010 | 6.240 | 6.271 | 6.184 | 6.215 | 1,137 | +0.00(+0.00%) |
Aug 16, 2010 | 6.234 | 6.240 | 6.172 | 6.215 | 91,095 | -0.01(-0.10%) |
Aug 13, 2010 | 6.221 | 6.234 | 6.116 | 6.221 | 140,029 | +0.10(+1.62%) |
Aug 12, 2010 | 6.122 | 6.221 | 6.091 | 6.122 | 258,762 | -0.06(-1.00%) |
Aug 11, 2010 | 6.240 | 6.259 | 6.147 | 6.184 | 2,063 | -0.09(-1.48%) |
Aug 10, 2010 | 6.283 | 6.302 | 6.228 | 6.277 | 879 | -0.01(-0.20%) |
Aug 09, 2010 | 6.228 | 6.302 | 6.221 | 6.290 | 406,992 | +0.09(+1.50%) |
Aug 06, 2010 | 6.197 | 6.209 | 6.116 | 6.197 | 166,423 | +0.02(+0.30%) |
Aug 05, 2010 | 6.240 | 6.240 | 6.178 | 6.178 | 155,875 | -0.06(-1.00%) |
Aug 04, 2010 | 6.159 | 6.247 | 6.116 | 6.240 | 568 | +0.11(+1.82%) |
Aug 03, 2010 | 6.072 | 6.147 | 6.054 | 6.128 | 374,607 | +0.06(+0.92%) |
Aug 02, 2010 | 6.091 | 6.091 | 5.985 | 6.072 | 300,783 | +0.05(+0.82%) |
Jul 30, 2010 | 6.023 | 6.029 | 5.867 | 6.023 | 1,069,422 | +0.17(+2.86%) |
Jul 29, 2010 | 5.942 | 5.967 | 5.812 | 5.855 | 4,831,708 | -0.07(-1.26%) |
Jul 28, 2010 | 5.930 | 6.029 | 5.880 | 5.930 | 765 | -0.11(-1.75%) |
Jul 27, 2010 | 6.041 | 6.066 | 5.917 | 6.035 | 177,681 | -0.01(-0.21%) |
Jul 26, 2010 | 5.998 | 6.048 | 5.954 | 6.048 | 142,073 | +0.07(+1.25%) |
Jul 23, 2010 | 5.874 | 5.985 | 5.843 | 5.973 | 116,821 | +0.06(+1.05%) |
Jul 22, 2010 | 5.725 | 5.923 | 5.712 | 5.911 | 203,653 | +0.23(+4.04%) |
Jul 21, 2010 | 5.768 | 5.768 | 5.663 | 5.681 | 50,538 | -0.07(-1.29%) |
Jul 20, 2010 | 5.638 | 5.768 | 5.632 | 5.756 | 77,867 | +0.08(+1.42%) |
Jul 19, 2010 | 5.669 | 5.687 | 5.625 | 5.675 | 95,828 | +0.02(+0.33%) |
Jul 16, 2010 | 5.656 | 5.725 | 5.656 | 5.656 | 76,719 | -0.07(-1.19%) |
Jul 15, 2010 | 5.731 | 5.737 | 5.656 | 5.725 | 48,320 | +0.00(+0.00%) |
Jul 14, 2010 | 5.737 | 5.799 | 5.706 | 5.725 | 67,962 | +0.00(+0.00%) |
Jul 13, 2010 | 5.725 | 5.787 | 5.675 | 5.725 | 1,868 | +0.04(+0.76%) |
Jul 12, 2010 | 5.712 | 5.750 | 5.681 | 5.681 | 48,761 | -0.03(-0.54%) |
Jul 09, 2010 | 5.712 | 5.843 | 5.681 | 5.712 | 102,921 | -0.07(-1.29%) |
Jul 08, 2010 | 5.787 | 5.818 | 5.756 | 5.787 | 139,467 | +0.06(+1.08%) |
Jul 07, 2010 | 5.632 | 5.725 | 5.625 | 5.725 | 67,550 | +0.10(+1.77%) |
Jul 06, 2010 | 5.625 | 5.830 | 5.613 | 5.625 | 955 | -0.03(-0.55%) |
Jul 02, 2010 | 5.656 | 5.787 | 5.656 | 5.656 | 37,526 | -0.06(-0.98%) |