Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.400 | 6.420 | 6.307 | 6.328 | 4,879,272 | -0.03(-0.46%) |
Sep 29, 2010 | 6.367 | 6.416 | 6.353 | 6.357 | 4,937,534 | -0.01(-0.15%) |
Sep 28, 2010 | 6.425 | 6.425 | 6.312 | 6.367 | 4,253,400 | -0.05(-0.73%) |
Sep 27, 2010 | 6.425 | 6.482 | 6.394 | 6.414 | 2,743,451 | +0.00(+0.00%) |
Sep 24, 2010 | 6.420 | 6.447 | 6.383 | 6.414 | 2,942,801 | +0.06(+0.95%) |
Sep 23, 2010 | 6.367 | 6.396 | 6.294 | 6.353 | 2,532,452 | -0.04(-0.61%) |
Sep 22, 2010 | 6.377 | 6.453 | 6.353 | 6.392 | 2,829,606 | +0.03(+0.43%) |
Sep 21, 2010 | 6.373 | 6.394 | 6.299 | 6.365 | 3,329,680 | +0.01(+0.09%) |
Sep 20, 2010 | 6.338 | 6.404 | 6.305 | 6.359 | 3,126,143 | +0.04(+0.68%) |
Sep 17, 2010 | 6.316 | 6.344 | 6.260 | 6.316 | 2,764,529 | +0.03(+0.46%) |
Sep 15, 2010 | 6.242 | 6.299 | 6.223 | 6.287 | 1,856,170 | +0.03(+0.44%) |
Sep 14, 2010 | 6.217 | 6.318 | 6.213 | 6.260 | 3,069,864 | +0.06(+0.97%) |
Sep 13, 2010 | 6.225 | 6.240 | 6.186 | 6.199 | 3,628,708 | +0.17(+2.88%) |
Sep 10, 2010 | 5.996 | 6.033 | 5.928 | 6.026 | 3,520,555 | +0.02(+0.28%) |
Sep 09, 2010 | 6.051 | 6.052 | 5.992 | 6.009 | 2,085,837 | +0.03(+0.57%) |
Sep 08, 2010 | 6.023 | 6.071 | 5.973 | 5.975 | 2,933,833 | -0.01(-0.16%) |
Sep 07, 2010 | 5.992 | 6.007 | 5.950 | 5.984 | 3,154,127 | -0.02(-0.38%) |
Sep 03, 2010 | 5.999 | 6.058 | 5.965 | 6.007 | 3,187,024 | +0.09(+1.44%) |
Sep 02, 2010 | 5.922 | 5.929 | 5.890 | 5.922 | 3,559,805 | +0.02(+0.38%) |
Sep 01, 2010 | 6.001 | 6.041 | 5.892 | 5.899 | 6,121,740 | -0.00(-0.06%) |
Aug 31, 2010 | 5.903 | 5.990 | 5.871 | 5.903 | 29,070 | -0.02(-0.32%) |
Aug 30, 2010 | 5.971 | 6.007 | 5.909 | 5.922 | 3,876,623 | -0.08(-1.39%) |
Aug 27, 2010 | 6.005 | 6.005 | 5.776 | 6.005 | 4,155,222 | +0.15(+2.59%) |
Aug 26, 2010 | 5.873 | 5.895 | 5.818 | 5.854 | 2,529,872 | +0.00(+0.00%) |
Aug 25, 2010 | 5.878 | 5.909 | 5.795 | 5.854 | 4,894,388 | -0.09(-1.43%) |
Aug 24, 2010 | 5.935 | 5.990 | 5.871 | 5.939 | 5,930,293 | -0.08(-1.38%) |
Aug 23, 2010 | 5.926 | 6.028 | 5.924 | 6.022 | 4,704,538 | +0.12(+1.99%) |
Aug 20, 2010 | 5.946 | 5.946 | 5.865 | 5.905 | 2,533,493 | -0.06(-0.98%) |
Aug 19, 2010 | 5.973 | 5.991 | 5.922 | 5.963 | 2,318,156 | -0.02(-0.28%) |
Aug 18, 2010 | 5.897 | 5.994 | 5.871 | 5.981 | 2,671,032 | +0.10(+1.71%) |
Aug 17, 2010 | 5.867 | 5.916 | 5.857 | 5.880 | 2,308,283 | +0.06(+1.07%) |
Aug 16, 2010 | 5.806 | 5.844 | 5.789 | 5.818 | 2,203,191 | -0.01(-0.10%) |
Aug 13, 2010 | 5.823 | 5.865 | 5.823 | 5.823 | 2,343,310 | -0.00(-0.03%) |
Aug 12, 2010 | 5.761 | 5.829 | 5.748 | 5.825 | 7,366,078 | +0.02(+0.26%) |
Aug 11, 2010 | 5.859 | 5.875 | 5.771 | 5.810 | 6,397,389 | -0.14(-2.32%) |
Aug 10, 2010 | 5.918 | 5.965 | 5.882 | 5.948 | 3,291,899 | -0.04(-0.60%) |
Aug 09, 2010 | 5.960 | 5.990 | 5.933 | 5.984 | 2,075,848 | +0.04(+0.73%) |
Aug 06, 2010 | 5.941 | 5.973 | 5.875 | 5.941 | 5,004,094 | -0.05(-0.82%) |
Aug 05, 2010 | 5.979 | 6.060 | 5.911 | 5.990 | 4,632,471 | +0.12(+2.06%) |
Aug 04, 2010 | 5.772 | 5.878 | 5.772 | 5.869 | 2,827,562 | +0.11(+1.94%) |
Aug 03, 2010 | 5.797 | 5.854 | 5.738 | 5.757 | 5,550,129 | -0.03(-0.59%) |
Aug 02, 2010 | 5.850 | 5.878 | 5.787 | 5.791 | 3,712,598 | +0.00(+0.00%) |
Jul 30, 2010 | 5.791 | 5.806 | 5.708 | 5.791 | 2,131,002 | +0.02(+0.43%) |
Jul 29, 2010 | 5.778 | 5.835 | 5.735 | 5.767 | 3,100,352 | +0.03(+0.49%) |
Jul 28, 2010 | 5.842 | 5.871 | 5.725 | 5.738 | 3,743,682 | -0.11(-1.84%) |
Jul 27, 2010 | 5.954 | 5.979 | 5.831 | 5.846 | 4,140,422 | -0.06(-1.06%) |
Jul 26, 2010 | 5.867 | 5.960 | 5.859 | 5.909 | 3,121,288 | +0.08(+1.30%) |
Jul 23, 2010 | 5.776 | 5.846 | 5.765 | 5.833 | 2,666,772 | +0.05(+0.78%) |
Jul 22, 2010 | 5.710 | 5.805 | 5.710 | 5.788 | 4,236,143 | +0.13(+2.34%) |
Jul 21, 2010 | 5.742 | 5.750 | 5.630 | 5.655 | 2,898,023 | -0.05(-0.80%) |
Jul 20, 2010 | 5.608 | 5.710 | 5.600 | 5.700 | 1,585 | +0.05(+0.94%) |
Jul 19, 2010 | 5.657 | 5.670 | 5.604 | 5.648 | 2,259,619 | +0.01(+0.24%) |
Jul 16, 2010 | 5.634 | 5.736 | 5.617 | 5.634 | 4,155,819 | -0.15(-2.58%) |
Jul 15, 2010 | 5.799 | 5.810 | 5.661 | 5.784 | 5,693,307 | -0.00(-0.07%) |
Jul 14, 2010 | 5.816 | 5.844 | 5.778 | 5.788 | 2,933,605 | -0.02(-0.33%) |
Jul 13, 2010 | 5.820 | 5.852 | 5.774 | 5.806 | 3,138,001 | +0.06(+1.12%) |
Jul 12, 2010 | 5.691 | 5.780 | 5.678 | 5.742 | 3,618,093 | +0.04(+0.76%) |
Jul 09, 2010 | 5.699 | 5.750 | 5.659 | 5.699 | 4,680,912 | +0.05(+0.90%) |
Jul 08, 2010 | 5.644 | 5.661 | 5.600 | 5.648 | 2,848,572 | +0.06(+1.15%) |
Jul 07, 2010 | 5.490 | 5.593 | 5.473 | 5.583 | 5,126,966 | +0.09(+1.58%) |
Jul 06, 2010 | 5.509 | 5.570 | 5.477 | 5.496 | 5,321,055 | -0.02(-0.41%) |
Jul 02, 2010 | 5.519 | 5.585 | 5.455 | 5.519 | 4,650,663 | -0.05(-0.95%) |