Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.968 | 7.036 | 6.871 | 6.968 | 59,514 | +0.08(+1.23%) |
Sep 29, 2010 | 6.875 | 6.927 | 6.811 | 6.884 | 3,264,472 | -0.04(-0.62%) |
Sep 28, 2010 | 6.927 | 6.938 | 6.757 | 6.927 | 67,148 | +0.10(+1.51%) |
Sep 27, 2010 | 6.938 | 6.938 | 6.796 | 6.824 | 2,223,979 | -0.10(-1.46%) |
Sep 24, 2010 | 6.766 | 6.948 | 6.766 | 6.925 | 5,124,368 | +0.25(+3.76%) |
Sep 23, 2010 | 6.768 | 6.828 | 6.669 | 6.674 | 12,917 | -0.17(-2.45%) |
Sep 22, 2010 | 6.957 | 7.028 | 6.820 | 6.841 | 4,009,103 | -0.14(-2.03%) |
Sep 21, 2010 | 7.086 | 7.124 | 6.974 | 6.983 | 4,592,935 | -0.11(-1.60%) |
Sep 20, 2010 | 6.935 | 7.135 | 6.925 | 7.096 | 3,915,308 | +0.17(+2.48%) |
Sep 17, 2010 | 6.925 | 7.008 | 6.884 | 6.925 | 3,186,918 | -0.05(-0.74%) |
Sep 15, 2010 | 6.929 | 7.019 | 6.890 | 6.976 | 3,267,720 | +0.05(+0.68%) |
Sep 14, 2010 | 6.938 | 7.026 | 6.920 | 6.929 | 2,705,423 | -0.03(-0.37%) |
Sep 13, 2010 | 6.974 | 6.980 | 6.886 | 6.955 | 4,351,768 | +0.07(+1.06%) |
Sep 10, 2010 | 6.678 | 6.882 | 6.644 | 6.882 | 5,007,357 | +0.20(+3.05%) |
Sep 09, 2010 | 6.927 | 6.929 | 6.644 | 6.678 | 7,389,440 | -0.16(-2.38%) |
Sep 08, 2010 | 6.826 | 6.890 | 6.794 | 6.841 | 32,346 | -0.02(-0.31%) |
Sep 07, 2010 | 6.972 | 6.991 | 6.835 | 6.862 | 10,508 | -0.15(-2.20%) |
Sep 03, 2010 | 7.075 | 7.116 | 7.004 | 7.017 | 5,376,296 | +0.03(+0.49%) |
Sep 02, 2010 | 6.916 | 6.995 | 6.856 | 6.983 | 5,228 | +0.07(+0.99%) |
Sep 01, 2010 | 6.770 | 6.944 | 6.729 | 6.914 | 7,059,698 | +0.20(+3.01%) |
Aug 31, 2010 | 6.712 | 6.753 | 6.631 | 6.712 | 19,106 | +0.01(+0.10%) |
Aug 30, 2010 | 6.678 | 6.755 | 6.667 | 6.706 | 4,358,982 | -0.02(-0.32%) |
Aug 27, 2010 | 6.727 | 6.747 | 6.523 | 6.727 | 6,077,824 | +0.15(+2.25%) |
Aug 26, 2010 | 6.579 | 6.669 | 6.547 | 6.579 | 7,829 | -0.02(-0.26%) |
Aug 25, 2010 | 6.431 | 6.626 | 6.393 | 6.596 | 7,288 | +0.13(+1.99%) |
Aug 24, 2010 | 6.382 | 6.543 | 6.343 | 6.468 | 29,610 | -0.00(-0.07%) |
Aug 23, 2010 | 6.515 | 6.566 | 6.438 | 6.472 | 2,779,011 | -0.02(-0.23%) |
Aug 20, 2010 | 6.532 | 6.532 | 6.430 | 6.487 | 4,045,447 | -0.07(-1.02%) |
Aug 19, 2010 | 6.663 | 6.684 | 6.489 | 6.553 | 125,786 | -0.14(-2.12%) |
Aug 18, 2010 | 6.586 | 6.706 | 6.534 | 6.695 | 110,310 | +0.11(+1.69%) |
Aug 17, 2010 | 6.541 | 6.648 | 6.478 | 6.583 | 52,058 | +0.12(+1.86%) |
Aug 16, 2010 | 6.431 | 6.515 | 6.365 | 6.463 | 3,122,822 | -0.01(-0.17%) |
Aug 13, 2010 | 6.474 | 6.530 | 6.455 | 6.474 | 3,399,686 | -0.03(-0.40%) |
Aug 12, 2010 | 6.433 | 6.560 | 6.397 | 6.500 | 4,420,724 | -0.06(-0.96%) |
Aug 11, 2010 | 6.618 | 6.694 | 6.512 | 6.563 | 61,636 | -0.19(-2.82%) |
Aug 10, 2010 | 6.741 | 6.823 | 6.656 | 6.754 | 199,022 | -0.10(-1.39%) |
Aug 09, 2010 | 6.771 | 6.870 | 6.762 | 6.849 | 4,440,045 | +0.14(+2.08%) |
Aug 06, 2010 | 6.709 | 6.735 | 6.603 | 6.709 | 4,646,442 | -0.04(-0.53%) |
Aug 05, 2010 | 6.804 | 6.870 | 6.739 | 6.745 | 3,787,394 | -0.12(-1.73%) |
Aug 04, 2010 | 6.800 | 6.895 | 6.768 | 6.864 | 150,261 | +0.07(+1.06%) |
Aug 03, 2010 | 6.828 | 6.872 | 6.751 | 6.792 | 6,589,874 | -0.07(-1.08%) |
Aug 02, 2010 | 6.745 | 6.900 | 6.735 | 6.866 | 5,079,602 | +0.24(+3.61%) |
Jul 30, 2010 | 6.627 | 6.764 | 6.572 | 6.627 | 7,400,615 | -0.06(-0.85%) |
Jul 29, 2010 | 6.561 | 6.826 | 6.561 | 6.684 | 12,845,277 | +0.23(+3.57%) |
Jul 28, 2010 | 6.453 | 6.567 | 6.421 | 6.453 | 29,762 | -0.01(-0.20%) |
Jul 27, 2010 | 6.493 | 6.572 | 6.390 | 6.466 | 55,905 | +0.01(+0.10%) |
Jul 26, 2010 | 6.307 | 6.468 | 6.273 | 6.459 | 4,061,358 | +0.17(+2.62%) |
Jul 23, 2010 | 6.269 | 6.320 | 6.157 | 6.294 | 5,645,721 | +0.02(+0.27%) |
Jul 22, 2010 | 6.123 | 6.339 | 6.083 | 6.277 | 61,182 | +0.24(+3.96%) |
Jul 21, 2010 | 6.191 | 6.201 | 6.009 | 6.038 | 6,098,711 | -0.11(-1.82%) |
Jul 20, 2010 | 5.926 | 6.165 | 5.879 | 6.150 | 8,892 | +0.09(+1.43%) |
Jul 19, 2010 | 5.998 | 6.104 | 5.899 | 6.064 | 5,106,567 | +0.08(+1.31%) |
Jul 16, 2010 | 5.990 | 5.992 | 5.890 | 5.985 | 10,709,387 | -0.07(-1.15%) |
Jul 15, 2010 | 6.106 | 6.122 | 5.985 | 6.055 | 6,337,002 | -0.06(-1.04%) |
Jul 14, 2010 | 6.150 | 6.178 | 6.066 | 6.119 | 22,391 | -0.08(-1.26%) |
Jul 13, 2010 | 6.197 | 6.222 | 6.081 | 6.197 | 29,303 | +0.24(+3.95%) |
Jul 12, 2010 | 5.992 | 6.051 | 5.926 | 5.962 | 4,070,623 | -0.08(-1.34%) |
Jul 09, 2010 | 6.042 | 6.047 | 5.937 | 6.042 | 4,030,651 | +0.05(+0.85%) |
Jul 08, 2010 | 5.992 | 6.051 | 5.865 | 5.992 | 62,226 | +0.07(+1.22%) |
Jul 07, 2010 | 5.645 | 5.922 | 5.623 | 5.920 | 38,399 | +0.30(+5.39%) |
Jul 06, 2010 | 5.617 | 5.913 | 5.556 | 5.617 | 23,586 | -0.15(-2.61%) |
Jul 02, 2010 | 5.767 | 5.892 | 5.755 | 5.767 | 6,777,353 | -0.05(-0.91%) |