Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.520 | 6.549 | 6.181 | 6.355 | 2,524,698 | -0.16(-2.52%) |
Sep 29, 2010 | 6.201 | 6.578 | 6.143 | 6.520 | 4,448,638 | +0.27(+4.33%) |
Sep 28, 2010 | 6.181 | 6.326 | 6.056 | 6.249 | 1,875,405 | +0.04(+0.62%) |
Sep 27, 2010 | 6.307 | 6.307 | 6.104 | 6.210 | 1,747,444 | -0.10(-1.57%) |
Sep 24, 2010 | 5.901 | 6.326 | 5.852 | 6.309 | 2,922,303 | +0.53(+9.25%) |
Sep 23, 2010 | 5.765 | 5.997 | 5.698 | 5.775 | 1,420,452 | -0.03(-0.50%) |
Sep 22, 2010 | 5.891 | 5.997 | 5.736 | 5.804 | 1,317,681 | -0.15(-2.60%) |
Sep 21, 2010 | 6.017 | 6.085 | 5.901 | 5.959 | 1,860,413 | -0.09(-1.44%) |
Sep 20, 2010 | 5.901 | 6.046 | 5.814 | 6.046 | 1,673,588 | +0.15(+2.63%) |
Sep 17, 2010 | 5.939 | 5.968 | 5.804 | 5.891 | 2,853,151 | +0.10(+1.67%) |
Sep 15, 2010 | 5.823 | 5.949 | 5.756 | 5.794 | 3,738,597 | +0.06(+1.01%) |
Sep 14, 2010 | 5.707 | 5.949 | 5.601 | 5.736 | 3,401,865 | -0.03(-0.50%) |
Sep 13, 2010 | 5.282 | 5.785 | 5.282 | 5.765 | 4,129,214 | +0.55(+10.58%) |
Sep 10, 2010 | 5.291 | 5.359 | 5.127 | 5.214 | 1,230,611 | -0.07(-1.28%) |
Sep 09, 2010 | 5.349 | 5.369 | 5.204 | 5.282 | 1,992,682 | +0.01(+0.18%) |
Sep 08, 2010 | 5.253 | 5.291 | 5.117 | 5.272 | 1,790,971 | +0.05(+0.93%) |
Sep 07, 2010 | 5.572 | 5.632 | 5.146 | 5.224 | 3,402,183 | -0.41(-7.22%) |
Sep 03, 2010 | 5.349 | 5.678 | 5.349 | 5.630 | 3,706,682 | +0.40(+7.58%) |
Sep 02, 2010 | 5.079 | 5.253 | 5.079 | 5.233 | 1,633,728 | +0.16(+3.24%) |
Sep 01, 2010 | 5.011 | 5.137 | 4.962 | 5.069 | 2,061,392 | +0.15(+3.15%) |
Aug 31, 2010 | 4.991 | 5.175 | 4.885 | 4.914 | 2,644,659 | -0.13(-2.50%) |
Aug 30, 2010 | 5.301 | 5.340 | 5.030 | 5.040 | 2,000,569 | -0.32(-5.96%) |
Aug 27, 2010 | 5.117 | 5.369 | 4.962 | 5.359 | 2,977,900 | +0.28(+5.52%) |
Aug 26, 2010 | 5.349 | 5.374 | 5.040 | 5.079 | 3,514,284 | -0.22(-4.20%) |
Aug 25, 2010 | 5.204 | 5.330 | 5.098 | 5.301 | 1,660,054 | +0.07(+1.29%) |
Aug 24, 2010 | 5.320 | 5.417 | 5.185 | 5.233 | 3,075,818 | -0.19(-3.57%) |
Aug 23, 2010 | 5.475 | 5.582 | 5.407 | 5.427 | 2,357,192 | +0.02(+0.36%) |
Aug 20, 2010 | 5.185 | 5.475 | 5.185 | 5.407 | 3,188,600 | +0.12(+2.19%) |
Aug 19, 2010 | 5.398 | 5.504 | 5.291 | 5.291 | 1,432,003 | -0.13(-2.32%) |
Aug 18, 2010 | 5.224 | 5.494 | 5.175 | 5.417 | 3,696,203 | +0.19(+3.70%) |
Aug 17, 2010 | 5.224 | 5.417 | 5.204 | 5.224 | 1,893,389 | +0.07(+1.31%) |
Aug 16, 2010 | 5.185 | 5.301 | 5.112 | 5.156 | 1,955,608 | -0.08(-1.48%) |
Aug 13, 2010 | 5.262 | 5.320 | 5.204 | 5.233 | 2,716,075 | -0.01(-0.18%) |
Aug 12, 2010 | 5.146 | 5.330 | 5.020 | 5.243 | 4,656,038 | +0.05(+0.88%) |
Aug 11, 2010 | 5.359 | 5.417 | 5.185 | 5.197 | 3,779,038 | -0.34(-6.08%) |
Aug 10, 2010 | 5.698 | 5.707 | 5.456 | 5.533 | 3,173,352 | -0.28(-4.83%) |
Aug 09, 2010 | 5.901 | 5.910 | 5.707 | 5.814 | 2,130,286 | -0.02(-0.33%) |
Aug 06, 2010 | 5.843 | 5.939 | 5.678 | 5.833 | 2,696,721 | -0.09(-1.47%) |
Aug 05, 2010 | 5.843 | 6.104 | 5.843 | 5.920 | 4,448,663 | +0.29(+5.15%) |
Aug 04, 2010 | 5.640 | 5.862 | 5.601 | 5.630 | 3,830,513 | +0.02(+0.34%) |
Aug 03, 2010 | 5.562 | 5.693 | 5.456 | 5.611 | 2,066,441 | -0.01(-0.17%) |
Aug 02, 2010 | 5.717 | 5.775 | 5.533 | 5.620 | 1,919,432 | +0.04(+0.69%) |
Jul 30, 2010 | 5.465 | 5.601 | 5.369 | 5.582 | 2,375,022 | -0.03(-0.52%) |
Jul 29, 2010 | 5.794 | 5.794 | 5.475 | 5.611 | 2,064,491 | -0.02(-0.34%) |
Jul 28, 2010 | 5.823 | 5.891 | 5.572 | 5.630 | 1,611,895 | -0.19(-3.32%) |
Jul 27, 2010 | 5.939 | 5.949 | 5.765 | 5.823 | 1,960,233 | -0.06(-0.99%) |
Jul 26, 2010 | 5.756 | 5.949 | 5.659 | 5.881 | 2,239,160 | +0.17(+3.05%) |
Jul 23, 2010 | 5.514 | 5.736 | 5.359 | 5.707 | 5,378,354 | +0.14(+2.43%) |
Jul 22, 2010 | 5.301 | 5.582 | 5.291 | 5.572 | 3,231,412 | +0.39(+7.46%) |
Jul 21, 2010 | 5.407 | 5.427 | 5.156 | 5.185 | 1,726,419 | -0.15(-2.90%) |
Jul 20, 2010 | 5.185 | 5.364 | 5.088 | 5.340 | 2,324,181 | +0.04(+0.73%) |
Jul 19, 2010 | 5.291 | 5.359 | 5.175 | 5.301 | 3,361,126 | +0.02(+0.37%) |
Jul 16, 2010 | 5.611 | 5.620 | 5.262 | 5.282 | 2,240,929 | -0.37(-6.51%) |
Jul 15, 2010 | 5.756 | 5.794 | 5.504 | 5.649 | 2,230,058 | -0.12(-2.01%) |
Jul 14, 2010 | 5.765 | 5.881 | 5.611 | 5.765 | 3,797,393 | +0.07(+1.19%) |
Jul 13, 2010 | 5.562 | 5.736 | 5.551 | 5.698 | 1,951,558 | +0.19(+3.51%) |
Jul 12, 2010 | 5.456 | 5.514 | 5.272 | 5.504 | 2,764,624 | +0.04(+0.71%) |
Jul 09, 2010 | 5.340 | 5.465 | 5.330 | 5.465 | 1,615,731 | +0.12(+2.17%) |
Jul 08, 2010 | 5.359 | 5.446 | 5.204 | 5.349 | 2,503,711 | +0.08(+1.47%) |
Jul 07, 2010 | 5.059 | 5.291 | 5.040 | 5.272 | 2,883,516 | +0.25(+5.01%) |
Jul 06, 2010 | 5.243 | 5.330 | 4.977 | 5.020 | 2,739,019 | -0.07(-1.33%) |
Jul 02, 2010 | 5.311 | 5.311 | 4.953 | 5.088 | 2,487,051 | -0.18(-3.49%) |