Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.793 | 6.892 | 6.640 | 6.793 | 90,390 | +0.22(+3.40%) |
Sep 29, 2010 | 6.656 | 6.735 | 6.569 | 6.569 | 2,091,324 | -0.10(-1.53%) |
Sep 28, 2010 | 6.648 | 6.682 | 6.539 | 6.672 | 912,063 | +0.02(+0.36%) |
Sep 27, 2010 | 6.672 | 6.711 | 6.617 | 6.648 | 719,652 | -0.03(-0.47%) |
Sep 24, 2010 | 6.585 | 6.711 | 6.554 | 6.680 | 1,025,506 | +0.20(+3.04%) |
Sep 23, 2010 | 6.483 | 6.601 | 6.459 | 6.483 | 266 | -0.09(-1.44%) |
Sep 22, 2010 | 6.561 | 6.766 | 6.538 | 6.577 | 903,294 | -0.02(-0.36%) |
Sep 21, 2010 | 6.601 | 6.719 | 6.577 | 6.601 | 982,726 | -0.01(-0.12%) |
Sep 20, 2010 | 6.585 | 6.703 | 6.538 | 6.609 | 1,319,771 | +0.03(+0.48%) |
Sep 17, 2010 | 6.577 | 6.695 | 6.561 | 6.577 | 2,402,239 | -0.02(-0.24%) |
Sep 15, 2010 | 6.491 | 6.664 | 6.435 | 6.593 | 911,622 | +0.10(+1.58%) |
Sep 14, 2010 | 6.617 | 6.648 | 6.491 | 6.491 | 1,136,460 | -0.16(-2.37%) |
Sep 13, 2010 | 6.640 | 6.743 | 6.601 | 6.648 | 1,121,123 | +0.06(+0.96%) |
Sep 10, 2010 | 6.585 | 6.609 | 6.491 | 6.585 | 591,844 | +0.04(+0.60%) |
Sep 09, 2010 | 6.412 | 6.585 | 6.412 | 6.546 | 1,158,159 | +0.20(+3.10%) |
Sep 08, 2010 | 6.396 | 6.412 | 6.325 | 6.349 | 760,792 | -0.02(-0.25%) |
Sep 07, 2010 | 6.404 | 6.428 | 6.302 | 6.365 | 344 | -0.08(-1.22%) |
Sep 03, 2010 | 6.404 | 6.483 | 6.380 | 6.443 | 476,187 | +0.11(+1.74%) |
Sep 02, 2010 | 6.270 | 6.333 | 6.231 | 6.333 | 1,173 | +0.02(+0.25%) |
Sep 01, 2010 | 6.160 | 6.317 | 6.089 | 6.317 | 1,093,247 | +0.23(+3.75%) |
Aug 31, 2010 | 6.081 | 6.183 | 6.026 | 6.089 | 6,220 | -0.07(-1.15%) |
Aug 30, 2010 | 6.270 | 6.341 | 6.144 | 6.160 | 724,946 | -0.15(-2.37%) |
Aug 27, 2010 | 6.309 | 6.317 | 6.097 | 6.309 | 798,035 | +0.08(+1.26%) |
Aug 26, 2010 | 6.215 | 6.286 | 6.160 | 6.231 | 783,048 | +0.02(+0.38%) |
Aug 25, 2010 | 6.057 | 6.246 | 6.057 | 6.207 | 720,137 | +0.09(+1.42%) |
Aug 24, 2010 | 6.073 | 6.239 | 6.057 | 6.120 | 431 | -0.05(-0.77%) |
Aug 23, 2010 | 6.294 | 6.357 | 6.152 | 6.168 | 585,335 | -0.11(-1.76%) |
Aug 20, 2010 | 6.199 | 6.294 | 6.136 | 6.278 | 459,423 | +0.01(+0.13%) |
Aug 19, 2010 | 6.396 | 6.443 | 6.239 | 6.270 | 431 | -0.21(-3.28%) |
Aug 18, 2010 | 6.475 | 6.569 | 6.435 | 6.483 | 639,617 | +0.01(+0.12%) |
Aug 17, 2010 | 6.506 | 6.546 | 6.396 | 6.475 | 587,078 | +0.03(+0.49%) |
Aug 16, 2010 | 6.388 | 6.475 | 6.325 | 6.443 | 525,263 | +0.03(+0.49%) |
Aug 13, 2010 | 6.412 | 6.483 | 6.317 | 6.412 | 663,814 | -0.01(-0.12%) |
Aug 12, 2010 | 6.365 | 6.483 | 6.302 | 6.420 | 768,109 | -0.01(-0.12%) |
Aug 11, 2010 | 6.585 | 6.609 | 6.412 | 6.428 | 980,252 | -0.30(-4.45%) |
Aug 10, 2010 | 6.782 | 6.837 | 6.680 | 6.727 | 758,069 | -0.15(-2.18%) |
Aug 09, 2010 | 6.814 | 6.892 | 6.790 | 6.877 | 458,474 | +0.09(+1.28%) |
Aug 06, 2010 | 6.790 | 6.829 | 6.625 | 6.790 | 781,869 | +0.03(+0.47%) |
Aug 05, 2010 | 6.798 | 6.843 | 6.727 | 6.758 | 497,812 | -0.09(-1.27%) |
Aug 04, 2010 | 6.814 | 6.877 | 6.758 | 6.845 | 1,035,982 | +0.08(+1.16%) |
Aug 03, 2010 | 6.837 | 6.881 | 6.751 | 6.766 | 1,192,733 | -0.08(-1.15%) |
Aug 02, 2010 | 6.703 | 6.861 | 6.688 | 6.845 | 1,321,523 | +0.13(+2.00%) |
Jul 30, 2010 | 6.711 | 6.743 | 6.443 | 6.711 | 1,976,594 | +0.06(+0.83%) |
Jul 29, 2010 | 5.758 | 6.695 | 5.758 | 6.656 | 2,413,921 | +0.54(+8.89%) |
Jul 28, 2010 | 6.113 | 6.215 | 6.093 | 6.113 | 257 | -0.10(-1.65%) |
Jul 27, 2010 | 6.215 | 6.286 | 6.168 | 6.215 | 345 | -0.02(-0.25%) |
Jul 26, 2010 | 6.050 | 6.231 | 6.018 | 6.231 | 872,759 | +0.15(+2.46%) |
Jul 23, 2010 | 5.923 | 6.081 | 5.892 | 6.081 | 1,431,591 | +0.16(+2.66%) |
Jul 22, 2010 | 5.860 | 5.994 | 5.805 | 5.923 | 815,933 | +0.14(+2.45%) |
Jul 21, 2010 | 5.931 | 5.931 | 5.766 | 5.782 | 705,520 | -0.13(-2.13%) |
Jul 20, 2010 | 5.908 | 5.908 | 5.703 | 5.908 | 262 | +0.05(+0.81%) |
Jul 19, 2010 | 5.829 | 5.876 | 5.734 | 5.860 | 646,313 | +0.03(+0.54%) |
Jul 16, 2010 | 5.829 | 6.105 | 5.813 | 5.829 | 1,280,345 | -0.28(-4.64%) |
Jul 15, 2010 | 6.176 | 6.246 | 6.026 | 6.113 | 996,793 | -0.08(-1.27%) |
Jul 14, 2010 | 6.128 | 6.262 | 6.065 | 6.191 | 1,220,394 | +0.06(+0.90%) |
Jul 13, 2010 | 5.986 | 6.144 | 5.955 | 6.136 | 1,140,630 | +0.13(+2.16%) |
Jul 12, 2010 | 5.955 | 6.041 | 5.900 | 6.006 | 918,148 | +0.00(+0.07%) |
Jul 09, 2010 | 6.002 | 6.049 | 5.900 | 6.002 | 781,029 | +0.03(+0.52%) |
Jul 08, 2010 | 5.877 | 6.002 | 5.869 | 5.971 | 1,361,247 | +0.13(+2.28%) |
Jul 07, 2010 | 5.595 | 5.853 | 5.571 | 5.838 | 1,686,318 | +0.24(+4.20%) |
Jul 06, 2010 | 5.752 | 5.838 | 5.556 | 5.603 | 8,231 | -0.12(-2.05%) |
Jul 02, 2010 | 5.720 | 5.791 | 5.642 | 5.720 | 1,251,362 | -0.02(-0.41%) |