Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.500 | 6.529 | 6.162 | 6.336 | 2,532,446 | -0.16(-2.52%) |
Sep 29, 2010 | 6.182 | 6.558 | 6.124 | 6.500 | 4,462,291 | +0.27(+4.33%) |
Sep 28, 2010 | 6.162 | 6.307 | 6.037 | 6.230 | 1,881,161 | +0.04(+0.62%) |
Sep 27, 2010 | 6.288 | 6.288 | 6.085 | 6.191 | 1,752,807 | -0.10(-1.57%) |
Sep 24, 2010 | 5.883 | 6.307 | 5.834 | 6.290 | 2,931,272 | +0.53(+9.25%) |
Sep 23, 2010 | 5.748 | 5.979 | 5.680 | 5.757 | 1,424,811 | -0.03(-0.50%) |
Sep 22, 2010 | 5.873 | 5.979 | 5.719 | 5.786 | 1,321,725 | -0.15(-2.60%) |
Sep 21, 2010 | 5.998 | 6.066 | 5.883 | 5.941 | 1,866,122 | -0.09(-1.44%) |
Sep 20, 2010 | 5.883 | 6.027 | 5.796 | 6.027 | 1,678,725 | +0.15(+2.63%) |
Sep 17, 2010 | 5.921 | 5.950 | 5.786 | 5.873 | 2,861,908 | +0.10(+1.67%) |
Sep 15, 2010 | 5.806 | 5.931 | 5.738 | 5.777 | 3,750,071 | +0.06(+1.01%) |
Sep 14, 2010 | 5.690 | 5.931 | 5.584 | 5.719 | 3,412,306 | -0.03(-0.50%) |
Sep 13, 2010 | 5.266 | 5.767 | 5.266 | 5.748 | 4,141,887 | +0.55(+10.58%) |
Sep 10, 2010 | 5.275 | 5.343 | 5.111 | 5.198 | 1,234,388 | -0.07(-1.28%) |
Sep 09, 2010 | 5.333 | 5.352 | 5.188 | 5.266 | 1,998,798 | +0.01(+0.18%) |
Sep 08, 2010 | 5.237 | 5.275 | 5.102 | 5.256 | 1,796,468 | +0.05(+0.93%) |
Sep 07, 2010 | 5.555 | 5.615 | 5.130 | 5.208 | 3,412,624 | -0.41(-7.22%) |
Sep 03, 2010 | 5.333 | 5.661 | 5.333 | 5.613 | 3,718,058 | +0.40(+7.58%) |
Sep 02, 2010 | 5.063 | 5.237 | 5.063 | 5.217 | 1,638,742 | +0.16(+3.24%) |
Sep 01, 2010 | 4.995 | 5.121 | 4.947 | 5.053 | 2,067,719 | +0.15(+3.15%) |
Aug 31, 2010 | 4.976 | 5.159 | 4.870 | 4.899 | 2,652,776 | -0.13(-2.50%) |
Aug 30, 2010 | 5.285 | 5.323 | 5.015 | 5.024 | 2,006,709 | -0.32(-5.96%) |
Aug 27, 2010 | 5.102 | 5.352 | 4.947 | 5.343 | 2,987,039 | +0.28(+5.52%) |
Aug 26, 2010 | 5.333 | 5.357 | 5.024 | 5.063 | 3,525,070 | -0.22(-4.20%) |
Aug 25, 2010 | 5.188 | 5.314 | 5.082 | 5.285 | 1,665,149 | +0.07(+1.29%) |
Aug 24, 2010 | 5.304 | 5.401 | 5.169 | 5.217 | 3,085,258 | -0.19(-3.56%) |
Aug 23, 2010 | 5.458 | 5.564 | 5.391 | 5.410 | 2,364,427 | +0.02(+0.36%) |
Aug 20, 2010 | 5.169 | 5.458 | 5.169 | 5.391 | 3,198,386 | +0.12(+2.19%) |
Aug 19, 2010 | 5.381 | 5.487 | 5.275 | 5.275 | 1,436,398 | -0.13(-2.32%) |
Aug 18, 2010 | 5.208 | 5.478 | 5.159 | 5.401 | 3,707,546 | +0.19(+3.70%) |
Aug 17, 2010 | 5.208 | 5.401 | 5.188 | 5.208 | 1,899,200 | +0.07(+1.31%) |
Aug 16, 2010 | 5.169 | 5.285 | 5.097 | 5.140 | 1,961,610 | -0.08(-1.48%) |
Aug 13, 2010 | 5.246 | 5.304 | 5.188 | 5.217 | 2,724,411 | -0.01(-0.18%) |
Aug 12, 2010 | 5.130 | 5.314 | 5.005 | 5.227 | 4,670,328 | +0.05(+0.88%) |
Aug 11, 2010 | 5.343 | 5.401 | 5.169 | 5.181 | 3,790,636 | -0.34(-6.08%) |
Aug 10, 2010 | 5.680 | 5.690 | 5.439 | 5.516 | 3,183,091 | -0.28(-4.83%) |
Aug 09, 2010 | 5.883 | 5.892 | 5.690 | 5.796 | 2,136,824 | -0.02(-0.33%) |
Aug 06, 2010 | 5.825 | 5.921 | 5.661 | 5.815 | 2,704,997 | -0.09(-1.47%) |
Aug 05, 2010 | 5.825 | 6.085 | 5.825 | 5.902 | 4,462,316 | +0.29(+5.15%) |
Aug 04, 2010 | 5.622 | 5.844 | 5.584 | 5.613 | 3,842,269 | +0.02(+0.34%) |
Aug 03, 2010 | 5.545 | 5.675 | 5.439 | 5.593 | 2,072,783 | -0.01(-0.17%) |
Aug 02, 2010 | 5.699 | 5.757 | 5.516 | 5.603 | 1,925,323 | +0.04(+0.69%) |
Jul 30, 2010 | 5.449 | 5.584 | 5.352 | 5.564 | 2,382,311 | -0.03(-0.52%) |
Jul 29, 2010 | 5.777 | 5.777 | 5.458 | 5.593 | 2,070,827 | -0.02(-0.34%) |
Jul 28, 2010 | 5.806 | 5.873 | 5.555 | 5.613 | 1,616,842 | -0.19(-3.32%) |
Jul 27, 2010 | 5.921 | 5.931 | 5.748 | 5.806 | 1,966,249 | -0.06(-0.99%) |
Jul 26, 2010 | 5.738 | 5.931 | 5.642 | 5.863 | 2,246,032 | +0.17(+3.05%) |
Jul 23, 2010 | 5.497 | 5.719 | 5.343 | 5.690 | 5,394,861 | +0.14(+2.43%) |
Jul 22, 2010 | 5.285 | 5.564 | 5.275 | 5.555 | 3,241,329 | +0.39(+7.46%) |
Jul 21, 2010 | 5.391 | 5.410 | 5.140 | 5.169 | 1,731,717 | -0.15(-2.90%) |
Jul 20, 2010 | 5.169 | 5.347 | 5.073 | 5.323 | 2,331,314 | +0.04(+0.73%) |
Jul 19, 2010 | 5.275 | 5.343 | 5.159 | 5.285 | 3,371,441 | +0.02(+0.37%) |
Jul 16, 2010 | 5.593 | 5.603 | 5.246 | 5.266 | 2,247,806 | -0.37(-6.51%) |
Jul 15, 2010 | 5.738 | 5.777 | 5.487 | 5.632 | 2,236,902 | -0.12(-2.01%) |
Jul 14, 2010 | 5.748 | 5.863 | 5.593 | 5.748 | 3,809,047 | +0.07(+1.19%) |
Jul 13, 2010 | 5.545 | 5.719 | 5.534 | 5.680 | 1,957,547 | +0.19(+3.52%) |
Jul 12, 2010 | 5.439 | 5.497 | 5.256 | 5.487 | 2,773,108 | +0.04(+0.71%) |
Jul 09, 2010 | 5.323 | 5.449 | 5.314 | 5.449 | 1,620,690 | +0.12(+2.17%) |
Jul 08, 2010 | 5.343 | 5.429 | 5.188 | 5.333 | 2,511,395 | +0.08(+1.47%) |
Jul 07, 2010 | 5.044 | 5.275 | 5.024 | 5.256 | 2,892,366 | +0.25(+5.01%) |
Jul 06, 2010 | 5.227 | 5.314 | 4.962 | 5.005 | 2,747,426 | -0.07(-1.33%) |
Jul 02, 2010 | 5.294 | 5.294 | 4.938 | 5.073 | 2,494,684 | -0.18(-3.49%) |