Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.516 | 6.545 | 6.177 | 6.351 | 2,526,276 | -0.16(-2.52%) |
Sep 29, 2010 | 6.197 | 6.574 | 6.139 | 6.516 | 4,451,418 | +0.27(+4.33%) |
Sep 28, 2010 | 6.177 | 6.322 | 6.052 | 6.245 | 1,876,578 | +0.04(+0.62%) |
Sep 27, 2010 | 6.303 | 6.303 | 6.100 | 6.206 | 1,748,536 | -0.10(-1.57%) |
Sep 24, 2010 | 5.897 | 6.322 | 5.849 | 6.306 | 2,924,130 | +0.53(+9.25%) |
Sep 23, 2010 | 5.762 | 5.994 | 5.694 | 5.771 | 1,421,340 | -0.03(-0.50%) |
Sep 22, 2010 | 5.887 | 5.994 | 5.733 | 5.800 | 1,318,505 | -0.15(-2.60%) |
Sep 21, 2010 | 6.013 | 6.081 | 5.897 | 5.955 | 1,861,575 | -0.09(-1.44%) |
Sep 20, 2010 | 5.897 | 6.042 | 5.810 | 6.042 | 1,674,634 | +0.15(+2.63%) |
Sep 17, 2010 | 5.936 | 5.965 | 5.800 | 5.887 | 2,854,935 | +0.10(+1.67%) |
Sep 15, 2010 | 5.820 | 5.945 | 5.752 | 5.791 | 3,740,934 | +0.06(+1.01%) |
Sep 14, 2010 | 5.704 | 5.945 | 5.597 | 5.733 | 3,403,992 | -0.03(-0.50%) |
Sep 13, 2010 | 5.278 | 5.781 | 5.278 | 5.762 | 4,131,795 | +0.55(+10.57%) |
Sep 10, 2010 | 5.288 | 5.356 | 5.124 | 5.211 | 1,231,380 | -0.07(-1.28%) |
Sep 09, 2010 | 5.346 | 5.365 | 5.201 | 5.278 | 1,993,928 | +0.01(+0.18%) |
Sep 08, 2010 | 5.249 | 5.288 | 5.114 | 5.269 | 1,792,091 | +0.05(+0.93%) |
Sep 07, 2010 | 5.568 | 5.629 | 5.143 | 5.220 | 3,404,309 | -0.41(-7.22%) |
Sep 03, 2010 | 5.346 | 5.675 | 5.346 | 5.626 | 3,708,999 | +0.40(+7.58%) |
Sep 02, 2010 | 5.075 | 5.249 | 5.075 | 5.230 | 1,634,749 | +0.16(+3.24%) |
Sep 01, 2010 | 5.008 | 5.133 | 4.959 | 5.066 | 2,062,681 | +0.15(+3.15%) |
Aug 31, 2010 | 4.988 | 5.172 | 4.882 | 4.911 | 2,646,312 | -0.13(-2.50%) |
Aug 30, 2010 | 5.298 | 5.336 | 5.027 | 5.037 | 2,001,819 | -0.32(-5.96%) |
Aug 27, 2010 | 5.114 | 5.365 | 4.959 | 5.356 | 2,979,761 | +0.28(+5.52%) |
Aug 26, 2010 | 5.346 | 5.370 | 5.037 | 5.075 | 3,516,481 | -0.22(-4.20%) |
Aug 25, 2010 | 5.201 | 5.327 | 5.095 | 5.298 | 1,661,092 | +0.07(+1.29%) |
Aug 24, 2010 | 5.317 | 5.414 | 5.182 | 5.230 | 3,077,741 | -0.19(-3.57%) |
Aug 23, 2010 | 5.472 | 5.578 | 5.404 | 5.423 | 2,358,666 | +0.02(+0.36%) |
Aug 20, 2010 | 5.182 | 5.472 | 5.182 | 5.404 | 3,190,593 | +0.12(+2.19%) |
Aug 19, 2010 | 5.394 | 5.501 | 5.288 | 5.288 | 1,432,898 | -0.13(-2.32%) |
Aug 18, 2010 | 5.220 | 5.491 | 5.172 | 5.414 | 3,698,513 | +0.19(+3.70%) |
Aug 17, 2010 | 5.220 | 5.414 | 5.201 | 5.220 | 1,894,572 | +0.07(+1.31%) |
Aug 16, 2010 | 5.182 | 5.298 | 5.109 | 5.153 | 1,956,830 | -0.08(-1.48%) |
Aug 13, 2010 | 5.259 | 5.317 | 5.201 | 5.230 | 2,717,772 | -0.01(-0.18%) |
Aug 12, 2010 | 5.143 | 5.327 | 5.017 | 5.240 | 4,658,949 | +0.05(+0.88%) |
Aug 11, 2010 | 5.356 | 5.414 | 5.182 | 5.194 | 3,781,400 | -0.34(-6.08%) |
Aug 10, 2010 | 5.694 | 5.704 | 5.452 | 5.530 | 3,175,336 | -0.28(-4.83%) |
Aug 09, 2010 | 5.897 | 5.907 | 5.704 | 5.810 | 2,131,617 | -0.02(-0.33%) |
Aug 06, 2010 | 5.839 | 5.936 | 5.675 | 5.829 | 2,698,406 | -0.09(-1.47%) |
Aug 05, 2010 | 5.839 | 6.100 | 5.839 | 5.916 | 4,451,443 | +0.29(+5.15%) |
Aug 04, 2010 | 5.636 | 5.858 | 5.597 | 5.626 | 3,832,907 | +0.02(+0.34%) |
Aug 03, 2010 | 5.559 | 5.689 | 5.452 | 5.607 | 2,067,733 | -0.01(-0.17%) |
Aug 02, 2010 | 5.713 | 5.771 | 5.530 | 5.617 | 1,920,632 | +0.04(+0.69%) |
Jul 30, 2010 | 5.462 | 5.597 | 5.365 | 5.578 | 2,376,506 | -0.03(-0.52%) |
Jul 29, 2010 | 5.791 | 5.791 | 5.472 | 5.607 | 2,065,781 | -0.02(-0.34%) |
Jul 28, 2010 | 5.820 | 5.887 | 5.568 | 5.626 | 1,612,903 | -0.19(-3.32%) |
Jul 27, 2010 | 5.936 | 5.945 | 5.762 | 5.820 | 1,961,458 | -0.06(-0.99%) |
Jul 26, 2010 | 5.752 | 5.945 | 5.655 | 5.878 | 2,240,560 | +0.17(+3.05%) |
Jul 23, 2010 | 5.510 | 5.733 | 5.356 | 5.704 | 5,381,716 | +0.14(+2.43%) |
Jul 22, 2010 | 5.298 | 5.578 | 5.288 | 5.568 | 3,233,431 | +0.39(+7.46%) |
Jul 21, 2010 | 5.404 | 5.423 | 5.153 | 5.182 | 1,727,498 | -0.15(-2.90%) |
Jul 20, 2010 | 5.182 | 5.361 | 5.085 | 5.336 | 2,325,634 | +0.04(+0.73%) |
Jul 19, 2010 | 5.288 | 5.356 | 5.172 | 5.298 | 3,363,226 | +0.02(+0.37%) |
Jul 16, 2010 | 5.607 | 5.617 | 5.259 | 5.278 | 2,242,329 | -0.37(-6.51%) |
Jul 15, 2010 | 5.752 | 5.791 | 5.501 | 5.646 | 2,231,452 | -0.12(-2.01%) |
Jul 14, 2010 | 5.762 | 5.878 | 5.607 | 5.762 | 3,799,766 | +0.07(+1.19%) |
Jul 13, 2010 | 5.559 | 5.733 | 5.547 | 5.694 | 1,952,778 | +0.19(+3.51%) |
Jul 12, 2010 | 5.452 | 5.510 | 5.269 | 5.501 | 2,766,352 | +0.04(+0.71%) |
Jul 09, 2010 | 5.336 | 5.462 | 5.327 | 5.462 | 1,616,741 | +0.12(+2.17%) |
Jul 08, 2010 | 5.356 | 5.443 | 5.201 | 5.346 | 2,505,276 | +0.08(+1.47%) |
Jul 07, 2010 | 5.056 | 5.288 | 5.037 | 5.269 | 2,885,318 | +0.25(+5.01%) |
Jul 06, 2010 | 5.240 | 5.327 | 4.974 | 5.017 | 2,740,731 | -0.07(-1.33%) |
Jul 02, 2010 | 5.307 | 5.307 | 4.950 | 5.085 | 2,488,606 | -0.18(-3.49%) |