Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.556 | 6.680 | 6.330 | 6.446 | 6,688,468 | -0.04(-0.65%) |
Sep 29, 2010 | 6.471 | 6.538 | 6.444 | 6.489 | 2,286,112 | -0.01(-0.11%) |
Sep 28, 2010 | 6.536 | 6.595 | 6.397 | 6.496 | 2,788,776 | -0.03(-0.51%) |
Sep 27, 2010 | 6.343 | 6.596 | 6.343 | 6.529 | 7,561,827 | +0.19(+2.94%) |
Sep 24, 2010 | 6.461 | 6.482 | 6.256 | 6.343 | 3,961,855 | -0.03(-0.44%) |
Sep 23, 2010 | 6.243 | 6.448 | 6.212 | 6.371 | 5,948,308 | +0.13(+2.02%) |
Sep 22, 2010 | 6.211 | 6.292 | 6.203 | 6.245 | 2,206,577 | -0.01(-0.10%) |
Sep 21, 2010 | 6.268 | 6.314 | 6.211 | 6.252 | 3,340,027 | -0.02(-0.34%) |
Sep 20, 2010 | 6.180 | 6.292 | 6.140 | 6.273 | 4,565,475 | +0.08(+1.27%) |
Sep 17, 2010 | 6.356 | 6.387 | 6.181 | 6.194 | 9,955,276 | -0.22(-3.49%) |
Sep 15, 2010 | 6.386 | 6.500 | 6.386 | 6.418 | 2,790,624 | -0.10(-1.60%) |
Sep 14, 2010 | 6.505 | 6.528 | 6.374 | 6.523 | 4,366,581 | +0.02(+0.30%) |
Sep 13, 2010 | 6.333 | 6.609 | 6.317 | 6.503 | 7,617,102 | +0.23(+3.59%) |
Sep 10, 2010 | 6.232 | 6.325 | 6.209 | 6.278 | 5,509,209 | -0.01(-0.21%) |
Sep 09, 2010 | 6.374 | 6.420 | 6.224 | 6.291 | 4,366,930 | -0.06(-0.88%) |
Sep 08, 2010 | 6.145 | 6.389 | 6.145 | 6.346 | 7,537,390 | +0.21(+3.44%) |
Sep 07, 2010 | 6.462 | 6.528 | 6.088 | 6.136 | 10,488,539 | -0.41(-6.20%) |
Sep 03, 2010 | 6.645 | 6.650 | 6.508 | 6.541 | 3,331,553 | +0.02(+0.30%) |
Sep 02, 2010 | 6.500 | 6.621 | 6.482 | 6.521 | 7,802,290 | -0.05(-0.75%) |
Sep 01, 2010 | 6.534 | 6.672 | 6.510 | 6.570 | 3,370,846 | +0.08(+1.18%) |
Aug 31, 2010 | 6.539 | 6.587 | 6.428 | 6.493 | 10,154,971 | -0.11(-1.61%) |
Aug 30, 2010 | 6.655 | 6.722 | 6.600 | 6.600 | 1,166,281 | -0.12(-1.73%) |
Aug 27, 2010 | 6.763 | 6.763 | 6.559 | 6.716 | 2,266,526 | +0.17(+2.60%) |
Aug 26, 2010 | 6.557 | 6.601 | 6.472 | 6.546 | 4,182,714 | -0.03(-0.45%) |
Aug 25, 2010 | 6.636 | 6.676 | 6.456 | 6.575 | 7,147,373 | -0.13(-1.93%) |
Aug 24, 2010 | 6.582 | 6.845 | 6.582 | 6.704 | 3,855,094 | -0.02(-0.29%) |
Aug 23, 2010 | 6.802 | 6.815 | 6.562 | 6.724 | 5,609,332 | -0.12(-1.74%) |
Aug 20, 2010 | 6.693 | 6.887 | 6.636 | 6.843 | 8,536,496 | +0.15(+2.27%) |
Aug 19, 2010 | 6.449 | 6.783 | 6.258 | 6.691 | 23,611,864 | +0.73(+12.16%) |
Aug 18, 2010 | 6.067 | 6.085 | 5.944 | 5.966 | 7,509,331 | -0.11(-1.78%) |
Aug 17, 2010 | 6.286 | 6.323 | 6.059 | 6.073 | 5,227,924 | -0.14(-2.21%) |
Aug 16, 2010 | 6.090 | 6.261 | 6.070 | 6.211 | 2,569,232 | +0.12(+1.99%) |
Aug 13, 2010 | 6.095 | 6.121 | 6.003 | 6.090 | 2,435,525 | +0.01(+0.22%) |
Aug 12, 2010 | 6.095 | 6.147 | 6.046 | 6.077 | 4,133,968 | -0.09(-1.43%) |
Aug 11, 2010 | 6.145 | 6.245 | 6.126 | 6.165 | 4,841,994 | -0.13(-2.00%) |
Aug 10, 2010 | 6.366 | 6.443 | 6.266 | 6.291 | 3,787,258 | -0.18(-2.80%) |
Aug 09, 2010 | 6.426 | 6.495 | 6.399 | 6.472 | 4,424,719 | +0.11(+1.77%) |
Aug 06, 2010 | 6.439 | 6.542 | 6.312 | 6.359 | 6,160,265 | -0.16(-2.41%) |
Aug 05, 2010 | 6.438 | 6.551 | 6.438 | 6.516 | 2,869,956 | -0.00(-0.05%) |
Aug 04, 2010 | 6.479 | 6.538 | 6.420 | 6.520 | 2,984,317 | +0.04(+0.66%) |
Aug 03, 2010 | 6.327 | 6.521 | 6.314 | 6.477 | 3,725,168 | +0.12(+1.96%) |
Aug 02, 2010 | 6.292 | 6.358 | 6.220 | 6.353 | 6,891,492 | +0.09(+1.49%) |
Jul 30, 2010 | 5.993 | 6.559 | 5.948 | 6.260 | 4,856,048 | +0.20(+3.23%) |
Jul 29, 2010 | 6.142 | 6.170 | 5.979 | 6.064 | 1,860,093 | -0.01(-0.16%) |
Jul 28, 2010 | 5.977 | 6.085 | 5.975 | 6.073 | 2,876,582 | +0.08(+1.42%) |
Jul 27, 2010 | 6.444 | 6.444 | 5.985 | 5.988 | 8,383,069 | -0.31(-4.98%) |
Jul 26, 2010 | 6.116 | 6.407 | 5.972 | 6.302 | 10,179,415 | +0.28(+4.73%) |
Jul 23, 2010 | 5.948 | 6.039 | 5.890 | 6.018 | 4,537,440 | +0.04(+0.60%) |
Jul 22, 2010 | 5.683 | 6.003 | 5.657 | 5.982 | 10,395,152 | +0.38(+6.74%) |
Jul 21, 2010 | 5.663 | 5.680 | 5.552 | 5.604 | 2,441,998 | -0.03(-0.46%) |
Jul 20, 2010 | 5.451 | 5.662 | 5.421 | 5.630 | 5,100,347 | +0.15(+2.74%) |
Jul 19, 2010 | 5.418 | 5.488 | 5.367 | 5.480 | 1,971,860 | +0.09(+1.61%) |
Jul 16, 2010 | 5.514 | 5.514 | 5.385 | 5.393 | 4,951,552 | -0.12(-2.19%) |
Jul 15, 2010 | 5.423 | 5.526 | 5.411 | 5.514 | 4,140,858 | +0.06(+1.05%) |
Jul 14, 2010 | 5.554 | 5.598 | 5.408 | 5.457 | 9,319,749 | -0.15(-2.65%) |
Jul 13, 2010 | 5.557 | 5.630 | 5.475 | 5.606 | 3,906,416 | +0.10(+1.90%) |
Jul 12, 2010 | 5.447 | 5.546 | 5.423 | 5.501 | 2,864,719 | +0.03(+0.48%) |
Jul 09, 2010 | 5.552 | 5.553 | 5.338 | 5.475 | 5,137,688 | -0.06(-1.00%) |
Jul 08, 2010 | 5.483 | 5.547 | 5.462 | 5.531 | 3,515,346 | +0.06(+1.08%) |
Jul 07, 2010 | 5.407 | 5.480 | 5.359 | 5.472 | 2,620,475 | +0.07(+1.24%) |
Jul 06, 2010 | 5.407 | 5.572 | 5.377 | 5.405 | 5,976,453 | +0.10(+1.82%) |
Jul 02, 2010 | 5.405 | 5.457 | 5.299 | 5.309 | 3,149,436 | -0.07(-1.34%) |