Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.724 | 5.778 | 5.399 | 5.589 | 2,283,636 | -0.09(-1.59%) |
Sep 29, 2010 | 5.516 | 5.769 | 5.507 | 5.679 | 1,797,452 | +0.12(+2.11%) |
Sep 28, 2010 | 5.426 | 5.571 | 5.255 | 5.562 | 1,770,235 | +0.18(+3.36%) |
Sep 27, 2010 | 5.417 | 5.462 | 5.309 | 5.381 | 1,191,873 | -0.02(-0.33%) |
Sep 24, 2010 | 5.236 | 5.399 | 5.209 | 5.399 | 1,560,467 | +0.25(+4.91%) |
Sep 23, 2010 | 5.155 | 5.345 | 5.083 | 5.146 | 1,125,709 | -0.06(-1.21%) |
Sep 22, 2010 | 5.390 | 5.426 | 5.164 | 5.209 | 1,961,764 | -0.21(-3.83%) |
Sep 21, 2010 | 5.354 | 5.489 | 5.264 | 5.417 | 2,157,355 | +0.07(+1.35%) |
Sep 20, 2010 | 5.065 | 5.372 | 5.020 | 5.345 | 2,456,368 | +0.32(+6.28%) |
Sep 17, 2010 | 5.056 | 5.128 | 4.966 | 5.029 | 1,589,810 | +0.08(+1.64%) |
Sep 15, 2010 | 4.930 | 4.966 | 4.758 | 4.948 | 3,810,721 | -0.04(-0.72%) |
Sep 14, 2010 | 4.875 | 5.164 | 4.839 | 4.984 | 3,287,490 | -0.13(-2.47%) |
Sep 13, 2010 | 5.020 | 5.227 | 5.020 | 5.110 | 2,136,161 | +0.20(+4.04%) |
Sep 10, 2010 | 5.092 | 5.101 | 4.785 | 4.911 | 2,858,969 | -0.14(-2.86%) |
Sep 09, 2010 | 5.236 | 5.291 | 5.011 | 5.056 | 2,742,736 | -0.11(-2.10%) |
Sep 08, 2010 | 5.209 | 5.327 | 5.146 | 5.164 | 2,010,816 | +0.00(+0.00%) |
Sep 07, 2010 | 5.534 | 5.534 | 5.146 | 5.164 | 2,857,524 | -0.42(-7.44%) |
Sep 03, 2010 | 5.426 | 5.652 | 5.399 | 5.580 | 2,097,040 | +0.25(+4.75%) |
Sep 02, 2010 | 5.327 | 5.354 | 5.200 | 5.327 | 2,348,033 | +0.04(+0.68%) |
Sep 01, 2010 | 5.300 | 5.345 | 5.092 | 5.291 | 1,833,538 | +0.10(+1.91%) |
Aug 31, 2010 | 5.200 | 5.300 | 5.101 | 5.191 | 1,400,452 | -0.05(-0.86%) |
Aug 30, 2010 | 5.435 | 5.471 | 5.236 | 5.236 | 1,239,861 | -0.21(-3.81%) |
Aug 27, 2010 | 5.218 | 5.480 | 5.101 | 5.444 | 2,460,290 | +0.34(+6.73%) |
Aug 26, 2010 | 5.562 | 5.574 | 5.069 | 5.101 | 3,054,500 | -0.42(-7.68%) |
Aug 25, 2010 | 5.363 | 5.543 | 5.282 | 5.525 | 1,560,066 | +0.09(+1.75%) |
Aug 24, 2010 | 5.336 | 5.498 | 5.236 | 5.431 | 2,257,111 | -0.03(-0.58%) |
Aug 23, 2010 | 5.607 | 5.661 | 5.453 | 5.462 | 1,233,507 | -0.07(-1.31%) |
Aug 20, 2010 | 5.471 | 5.589 | 5.462 | 5.534 | 1,393,888 | +0.05(+0.99%) |
Aug 19, 2010 | 5.607 | 5.679 | 5.435 | 5.480 | 1,931,165 | -0.18(-3.19%) |
Aug 18, 2010 | 5.408 | 5.715 | 5.372 | 5.661 | 2,622,030 | +0.29(+5.38%) |
Aug 17, 2010 | 5.209 | 5.498 | 5.166 | 5.372 | 2,033,546 | +0.28(+5.50%) |
Aug 16, 2010 | 5.119 | 5.209 | 5.038 | 5.092 | 1,850,242 | -0.05(-0.88%) |
Aug 13, 2010 | 5.182 | 5.282 | 5.137 | 5.137 | 1,812,951 | +0.02(+0.35%) |
Aug 12, 2010 | 5.255 | 5.264 | 5.101 | 5.119 | 3,579,168 | -0.19(-3.57%) |
Aug 11, 2010 | 5.480 | 5.552 | 5.200 | 5.309 | 4,237,827 | -0.36(-6.37%) |
Aug 10, 2010 | 5.959 | 5.968 | 5.625 | 5.670 | 3,070,375 | -0.36(-5.99%) |
Aug 09, 2010 | 6.194 | 6.230 | 6.013 | 6.031 | 2,886,904 | -0.10(-1.62%) |
Aug 06, 2010 | 6.609 | 6.609 | 6.004 | 6.130 | 8,202,391 | -0.75(-10.89%) |
Aug 05, 2010 | 7.277 | 7.281 | 6.762 | 6.880 | 7,905,570 | +0.38(+5.83%) |
Aug 04, 2010 | 6.257 | 6.573 | 6.257 | 6.500 | 2,935,233 | +0.27(+4.35%) |
Aug 03, 2010 | 6.184 | 6.266 | 6.094 | 6.230 | 1,094,855 | +0.04(+0.58%) |
Aug 02, 2010 | 6.221 | 6.320 | 6.157 | 6.194 | 1,583,636 | +0.13(+2.08%) |
Jul 30, 2010 | 6.139 | 6.212 | 5.914 | 6.067 | 3,232,139 | -0.21(-3.31%) |
Jul 29, 2010 | 6.175 | 6.338 | 6.067 | 6.275 | 2,532,555 | +0.14(+2.36%) |
Jul 28, 2010 | 6.528 | 6.577 | 6.103 | 6.130 | 2,513,122 | -0.43(-6.60%) |
Jul 27, 2010 | 6.654 | 6.717 | 6.464 | 6.564 | 1,395,804 | -0.04(-0.55%) |
Jul 26, 2010 | 6.464 | 6.600 | 6.329 | 6.600 | 1,543,472 | +0.13(+1.95%) |
Jul 23, 2010 | 6.320 | 6.482 | 6.166 | 6.473 | 2,072,490 | +0.15(+2.43%) |
Jul 22, 2010 | 6.112 | 6.320 | 6.067 | 6.320 | 2,017,741 | +0.37(+6.22%) |
Jul 21, 2010 | 6.329 | 6.329 | 5.950 | 5.950 | 4,545,128 | -0.31(-4.91%) |
Jul 20, 2010 | 6.004 | 6.284 | 5.914 | 6.257 | 2,613,240 | +0.11(+1.76%) |
Jul 19, 2010 | 6.275 | 6.302 | 5.914 | 6.148 | 3,403,408 | -0.07(-1.16%) |
Jul 16, 2010 | 6.248 | 6.392 | 6.166 | 6.221 | 3,242,326 | -0.05(-0.86%) |
Jul 15, 2010 | 7.205 | 7.205 | 6.212 | 6.275 | 10,364,254 | -0.94(-13.02%) |
Jul 14, 2010 | 8.008 | 8.008 | 6.997 | 7.214 | 9,144,613 | -0.60(-7.74%) |
Jul 13, 2010 | 7.710 | 7.855 | 7.584 | 7.819 | 2,242,664 | +0.24(+3.22%) |
Jul 12, 2010 | 7.683 | 7.701 | 7.286 | 7.575 | 1,854,351 | +0.06(+0.84%) |
Jul 09, 2010 | 6.853 | 7.530 | 6.853 | 7.512 | 3,799,280 | +0.66(+9.62%) |
Jul 08, 2010 | 6.970 | 7.006 | 6.726 | 6.853 | 1,842,996 | +0.01(+0.13%) |
Jul 07, 2010 | 6.636 | 6.880 | 6.473 | 6.844 | 1,661,036 | +0.23(+3.55%) |
Jul 06, 2010 | 6.564 | 6.771 | 6.510 | 6.609 | 2,612,024 | +0.28(+4.42%) |
Jul 02, 2010 | 6.573 | 6.573 | 6.230 | 6.329 | 1,155,593 | -0.18(-2.77%) |