Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.702 | 7.006 | 6.639 | 6.702 | 187,100 | -0.17(-2.44%) |
Sep 29, 2010 | 6.784 | 6.921 | 6.725 | 6.870 | 164,880 | +0.04(+0.62%) |
Sep 28, 2010 | 6.639 | 6.852 | 6.469 | 6.827 | 258 | +0.19(+2.82%) |
Sep 27, 2010 | 6.784 | 6.784 | 6.494 | 6.639 | 164,431 | -0.13(-1.89%) |
Sep 24, 2010 | 6.435 | 6.767 | 6.435 | 6.767 | 326,220 | +0.47(+7.44%) |
Sep 23, 2010 | 6.298 | 6.656 | 6.154 | 6.298 | 29,964 | -0.01(-0.12%) |
Sep 22, 2010 | 6.494 | 6.494 | 6.188 | 6.306 | 365,576 | -0.26(-3.91%) |
Sep 21, 2010 | 6.605 | 6.716 | 6.503 | 6.563 | 195,418 | -0.03(-0.52%) |
Sep 20, 2010 | 6.171 | 6.656 | 6.051 | 6.597 | 454,413 | +0.43(+6.91%) |
Sep 17, 2010 | 6.171 | 6.256 | 5.966 | 6.171 | 311,330 | +0.17(+2.84%) |
Sep 15, 2010 | 6.068 | 6.068 | 5.838 | 6.000 | 177,371 | -0.09(-1.40%) |
Sep 14, 2010 | 6.213 | 6.256 | 6.034 | 6.085 | 265,785 | -0.17(-2.72%) |
Sep 13, 2010 | 5.864 | 6.316 | 5.864 | 6.256 | 418,547 | +0.47(+8.10%) |
Sep 10, 2010 | 5.787 | 5.898 | 5.744 | 5.787 | 182,825 | +0.03(+0.44%) |
Sep 09, 2010 | 6.060 | 6.137 | 5.702 | 5.762 | 292,682 | -0.20(-3.43%) |
Sep 08, 2010 | 5.753 | 6.000 | 5.685 | 5.966 | 443,480 | +0.26(+4.48%) |
Sep 07, 2010 | 6.205 | 6.205 | 5.676 | 5.710 | 869 | -0.51(-8.22%) |
Sep 03, 2010 | 5.770 | 6.341 | 5.574 | 6.222 | 1,062,787 | +0.50(+8.79%) |
Sep 02, 2010 | 5.139 | 5.821 | 5.139 | 5.719 | 432 | +0.67(+13.34%) |
Sep 01, 2010 | 4.764 | 5.071 | 4.764 | 5.046 | 517,863 | +0.31(+6.47%) |
Aug 31, 2010 | 4.713 | 5.020 | 4.577 | 4.739 | 12,085 | +0.18(+3.93%) |
Aug 30, 2010 | 4.543 | 4.722 | 4.415 | 4.560 | 449,520 | +0.05(+1.13%) |
Aug 27, 2010 | 4.509 | 4.517 | 4.261 | 4.509 | 302,459 | +0.16(+3.73%) |
Aug 26, 2010 | 4.449 | 4.550 | 4.236 | 4.347 | 603,541 | -0.07(-1.54%) |
Aug 25, 2010 | 4.381 | 4.475 | 4.313 | 4.415 | 603 | +0.01(+0.19%) |
Aug 24, 2010 | 4.585 | 4.628 | 4.304 | 4.406 | 2,449 | -0.32(-6.85%) |
Aug 23, 2010 | 5.063 | 5.267 | 4.705 | 4.730 | 700,061 | -0.28(-5.61%) |
Aug 20, 2010 | 5.369 | 5.369 | 4.892 | 5.011 | 938,201 | -0.42(-7.69%) |
Aug 19, 2010 | 5.625 | 5.651 | 5.301 | 5.429 | 911 | -0.25(-4.35%) |
Aug 18, 2010 | 5.787 | 5.830 | 5.557 | 5.676 | 9,361 | -0.10(-1.77%) |
Aug 17, 2010 | 5.608 | 5.847 | 5.540 | 5.779 | 1,453 | +0.26(+4.63%) |
Aug 16, 2010 | 5.540 | 5.659 | 5.386 | 5.523 | 385,205 | -0.20(-3.57%) |
Aug 13, 2010 | 5.727 | 5.855 | 5.659 | 5.727 | 117,469 | -0.09(-1.61%) |
Aug 12, 2010 | 5.847 | 5.932 | 5.668 | 5.821 | 340,769 | -0.19(-3.12%) |
Aug 11, 2010 | 6.443 | 6.443 | 5.992 | 6.009 | 221,873 | -0.52(-7.96%) |
Aug 10, 2010 | 6.810 | 6.852 | 6.401 | 6.529 | 1,125 | -0.38(-5.55%) |
Aug 09, 2010 | 7.083 | 7.108 | 6.887 | 6.912 | 94,820 | -0.07(-0.98%) |
Aug 06, 2010 | 6.980 | 6.989 | 6.784 | 6.980 | 139,936 | +0.02(+0.24%) |
Aug 05, 2010 | 7.151 | 7.217 | 6.895 | 6.963 | 198,423 | -0.29(-4.00%) |
Aug 04, 2010 | 7.236 | 7.441 | 7.142 | 7.253 | 287,780 | +0.03(+0.47%) |
Aug 03, 2010 | 7.389 | 7.492 | 7.202 | 7.219 | 142,159 | -0.19(-2.53%) |
Aug 02, 2010 | 7.330 | 7.449 | 7.168 | 7.406 | 180,046 | +0.26(+3.70%) |
Jul 30, 2010 | 7.142 | 7.364 | 7.048 | 7.142 | 176,955 | -0.20(-2.78%) |
Jul 29, 2010 | 7.398 | 7.526 | 7.159 | 7.347 | 225,397 | -0.01(-0.12%) |
Jul 28, 2010 | 7.355 | 7.747 | 7.262 | 7.355 | 977 | -0.39(-5.06%) |
Jul 27, 2010 | 7.756 | 7.977 | 7.620 | 7.747 | 345,578 | +0.09(+1.11%) |
Jul 26, 2010 | 7.355 | 7.679 | 7.330 | 7.662 | 403,455 | +0.36(+4.90%) |
Jul 23, 2010 | 6.861 | 7.330 | 6.810 | 7.304 | 257,353 | +0.43(+6.20%) |
Jul 22, 2010 | 6.818 | 6.938 | 6.708 | 6.878 | 189,571 | +0.14(+2.15%) |
Jul 21, 2010 | 6.938 | 7.040 | 6.682 | 6.733 | 237,805 | -0.18(-2.59%) |
Jul 20, 2010 | 6.972 | 7.031 | 6.716 | 6.912 | 439,384 | -0.14(-1.93%) |
Jul 19, 2010 | 7.057 | 7.066 | 6.904 | 7.048 | 230,712 | +0.08(+1.10%) |
Jul 16, 2010 | 6.972 | 7.423 | 6.946 | 6.972 | 296,522 | -0.50(-6.73%) |
Jul 15, 2010 | 7.833 | 7.858 | 7.364 | 7.475 | 231,067 | -0.37(-4.67%) |
Jul 14, 2010 | 7.969 | 7.995 | 7.781 | 7.841 | 91,203 | -0.15(-1.92%) |
Jul 13, 2010 | 7.995 | 8.012 | 7.713 | 7.995 | 2,390 | +0.20(+2.51%) |
Jul 12, 2010 | 7.688 | 7.858 | 7.560 | 7.798 | 149,064 | +0.07(+0.88%) |
Jul 09, 2010 | 7.730 | 7.739 | 7.509 | 7.730 | 113,622 | +0.20(+2.60%) |
Jul 08, 2010 | 7.534 | 7.543 | 7.313 | 7.534 | 726 | +0.26(+3.63%) |
Jul 07, 2010 | 7.253 | 7.287 | 7.100 | 7.270 | 397,936 | +0.07(+0.95%) |
Jul 06, 2010 | 7.202 | 7.628 | 7.125 | 7.202 | 1,222 | -0.14(-1.97%) |
Jul 02, 2010 | 7.347 | 7.551 | 7.066 | 7.347 | 237,525 | -0.15(-2.05%) |