Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.779 | 6.846 | 6.568 | 6.721 | 2,224 | -0.03(-0.43%) |
Sep 29, 2010 | 6.644 | 6.750 | 6.568 | 6.750 | 444,894 | +0.07(+1.00%) |
Sep 28, 2010 | 6.683 | 6.692 | 6.510 | 6.683 | 626 | +0.05(+0.72%) |
Sep 27, 2010 | 6.683 | 6.692 | 6.549 | 6.635 | 296,972 | -0.07(-1.00%) |
Sep 24, 2010 | 6.357 | 6.712 | 6.280 | 6.702 | 606,718 | +0.45(+7.21%) |
Sep 23, 2010 | 6.251 | 6.405 | 6.136 | 6.251 | 72,923 | -0.04(-0.61%) |
Sep 22, 2010 | 6.597 | 6.654 | 6.261 | 6.290 | 886,513 | -0.35(-5.34%) |
Sep 21, 2010 | 6.616 | 6.760 | 6.520 | 6.644 | 588,537 | +0.01(+0.14%) |
Sep 20, 2010 | 6.462 | 6.673 | 6.376 | 6.635 | 862,252 | +0.17(+2.67%) |
Sep 17, 2010 | 6.462 | 6.740 | 6.462 | 6.462 | 786,606 | -0.36(-5.34%) |
Sep 15, 2010 | 6.740 | 6.875 | 6.616 | 6.827 | 270,193 | +0.08(+1.14%) |
Sep 14, 2010 | 6.817 | 6.836 | 6.664 | 6.750 | 677,459 | -0.07(-0.98%) |
Sep 13, 2010 | 6.788 | 6.836 | 6.692 | 6.817 | 481,439 | +0.12(+1.72%) |
Sep 10, 2010 | 6.481 | 6.731 | 6.481 | 6.702 | 370,528 | +0.22(+3.40%) |
Sep 09, 2010 | 6.558 | 6.577 | 6.386 | 6.481 | 217,144 | +0.04(+0.60%) |
Sep 08, 2010 | 6.405 | 6.577 | 6.395 | 6.443 | 318,360 | +0.07(+1.05%) |
Sep 07, 2010 | 6.587 | 6.616 | 6.357 | 6.376 | 2,115 | -0.31(-4.59%) |
Sep 03, 2010 | 6.606 | 6.683 | 6.472 | 6.683 | 280,877 | +0.15(+2.35%) |
Sep 02, 2010 | 6.309 | 6.558 | 6.280 | 6.529 | 1,168 | +0.19(+3.03%) |
Sep 01, 2010 | 6.079 | 6.338 | 6.050 | 6.338 | 645,151 | +0.35(+5.93%) |
Aug 31, 2010 | 5.983 | 6.165 | 5.935 | 5.983 | 12,724 | -0.07(-1.11%) |
Aug 30, 2010 | 6.203 | 6.318 | 6.040 | 6.050 | 384,760 | -0.26(-4.10%) |
Aug 27, 2010 | 6.309 | 6.347 | 6.098 | 6.309 | 325,859 | +0.10(+1.62%) |
Aug 26, 2010 | 6.232 | 6.395 | 6.155 | 6.208 | 1,482 | +0.01(+0.23%) |
Aug 25, 2010 | 6.088 | 6.213 | 6.012 | 6.194 | 1,467 | +0.04(+0.62%) |
Aug 24, 2010 | 6.021 | 6.338 | 5.935 | 6.155 | 5,960 | +0.06(+0.94%) |
Aug 23, 2010 | 6.347 | 6.366 | 6.098 | 6.098 | 408,047 | -0.22(-3.49%) |
Aug 20, 2010 | 6.175 | 6.338 | 6.069 | 6.318 | 361,121 | +0.11(+1.70%) |
Aug 19, 2010 | 6.366 | 6.405 | 6.155 | 6.213 | 2,218 | -0.16(-2.56%) |
Aug 18, 2010 | 6.434 | 6.520 | 6.338 | 6.376 | 23,117 | -0.09(-1.34%) |
Aug 17, 2010 | 6.309 | 6.577 | 6.251 | 6.462 | 3,537 | +0.18(+2.90%) |
Aug 16, 2010 | 6.098 | 6.321 | 5.992 | 6.280 | 462,734 | +0.14(+2.34%) |
Aug 13, 2010 | 6.136 | 6.356 | 6.136 | 6.136 | 480,221 | -0.22(-3.46%) |
Aug 12, 2010 | 6.289 | 6.404 | 6.222 | 6.356 | 480,646 | -0.04(-0.60%) |
Aug 11, 2010 | 6.567 | 6.663 | 6.318 | 6.395 | 6,431 | -0.37(-5.52%) |
Aug 10, 2010 | 6.845 | 6.873 | 6.644 | 6.768 | 2,743 | -0.17(-2.48%) |
Aug 09, 2010 | 7.007 | 7.007 | 6.912 | 6.940 | 368,630 | +0.00(+0.00%) |
Aug 06, 2010 | 6.940 | 6.998 | 6.749 | 6.940 | 393,808 | +0.04(+0.55%) |
Aug 05, 2010 | 6.988 | 7.027 | 6.883 | 6.902 | 299,134 | -0.12(-1.77%) |
Aug 04, 2010 | 6.826 | 7.027 | 6.787 | 7.027 | 558,540 | +0.26(+3.82%) |
Aug 03, 2010 | 6.816 | 6.921 | 6.644 | 6.768 | 583,087 | -0.04(-0.56%) |
Aug 02, 2010 | 6.548 | 6.835 | 6.510 | 6.806 | 735,020 | +0.34(+5.33%) |
Jul 30, 2010 | 6.462 | 6.730 | 6.462 | 6.462 | 947,942 | -0.14(-2.17%) |
Jul 29, 2010 | 6.385 | 6.797 | 6.376 | 6.605 | 1,285,832 | +0.31(+4.86%) |
Jul 28, 2010 | 6.299 | 6.558 | 6.289 | 6.299 | 2,383 | -0.23(-3.52%) |
Jul 27, 2010 | 6.768 | 6.787 | 6.493 | 6.529 | 776,345 | -0.16(-2.43%) |
Jul 26, 2010 | 6.586 | 6.768 | 6.529 | 6.692 | 1,075,470 | +0.11(+1.60%) |
Jul 23, 2010 | 6.280 | 6.596 | 6.251 | 6.586 | 823,993 | +0.26(+4.08%) |
Jul 22, 2010 | 6.184 | 6.395 | 6.175 | 6.328 | 691,693 | +0.22(+3.61%) |
Jul 21, 2010 | 5.983 | 6.203 | 5.916 | 6.108 | 957,013 | +0.15(+2.57%) |
Jul 20, 2010 | 5.715 | 5.954 | 5.629 | 5.954 | 562,494 | +0.15(+2.64%) |
Jul 19, 2010 | 5.734 | 5.811 | 5.552 | 5.801 | 1,586,256 | +0.07(+1.17%) |
Jul 16, 2010 | 5.734 | 5.974 | 5.734 | 5.734 | 1,047,998 | -0.27(-4.47%) |
Jul 15, 2010 | 6.136 | 6.155 | 5.907 | 6.002 | 518,335 | -0.13(-2.18%) |
Jul 14, 2010 | 6.222 | 6.280 | 6.079 | 6.136 | 368,491 | -0.10(-1.54%) |
Jul 13, 2010 | 6.232 | 6.251 | 5.954 | 6.232 | 5,826 | +0.34(+5.68%) |
Jul 12, 2010 | 5.897 | 5.954 | 5.840 | 5.897 | 389,270 | -0.05(-0.81%) |
Jul 09, 2010 | 5.945 | 5.964 | 5.801 | 5.945 | 395,329 | +0.07(+1.14%) |
Jul 08, 2010 | 5.878 | 5.897 | 5.782 | 5.878 | 873,606 | +0.09(+1.49%) |
Jul 07, 2010 | 5.648 | 5.820 | 5.638 | 5.792 | 754,483 | +0.19(+3.42%) |
Jul 06, 2010 | 5.600 | 5.926 | 5.581 | 5.600 | 3,511 | -0.20(-3.47%) |
Jul 02, 2010 | 5.801 | 5.878 | 5.706 | 5.801 | 740,148 | -0.02(-0.33%) |