Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.496 | 5.565 | 5.422 | 5.483 | 5,462,173 | +0.04(+0.72%) |
Sep 29, 2010 | 5.470 | 5.491 | 5.357 | 5.444 | 5,130,964 | -0.02(-0.32%) |
Sep 28, 2010 | 5.483 | 5.513 | 5.365 | 5.461 | 6,190,489 | -0.04(-0.79%) |
Sep 27, 2010 | 5.561 | 5.583 | 5.483 | 5.504 | 3,938,423 | -0.04(-0.78%) |
Sep 24, 2010 | 5.470 | 5.569 | 5.470 | 5.548 | 5,456,317 | +0.19(+3.57%) |
Sep 23, 2010 | 5.339 | 5.426 | 5.235 | 5.357 | 345 | -0.04(-0.72%) |
Sep 22, 2010 | 5.652 | 5.674 | 5.348 | 5.396 | 7,908,039 | -0.29(-5.04%) |
Sep 21, 2010 | 5.743 | 5.778 | 5.639 | 5.682 | 7,738,562 | -0.01(-0.23%) |
Sep 20, 2010 | 5.491 | 5.730 | 5.491 | 5.695 | 7,423,518 | +0.20(+3.55%) |
Sep 17, 2010 | 5.500 | 5.617 | 5.444 | 5.500 | 6,695,315 | -0.10(-1.71%) |
Sep 15, 2010 | 5.665 | 5.704 | 5.583 | 5.596 | 5,694,949 | -0.12(-2.13%) |
Sep 14, 2010 | 5.739 | 5.826 | 5.669 | 5.717 | 4,992,454 | -0.03(-0.60%) |
Sep 13, 2010 | 5.782 | 5.891 | 5.691 | 5.752 | 8,684,414 | +0.11(+2.00%) |
Sep 10, 2010 | 5.487 | 5.661 | 5.452 | 5.639 | 8,141,677 | +0.18(+3.26%) |
Sep 09, 2010 | 5.452 | 5.617 | 5.448 | 5.461 | 6,179,302 | +0.11(+2.11%) |
Sep 08, 2010 | 5.431 | 5.565 | 5.331 | 5.348 | 6,137,344 | -0.04(-0.73%) |
Sep 07, 2010 | 5.500 | 5.500 | 5.300 | 5.387 | 6,314,741 | -0.13(-2.36%) |
Sep 03, 2010 | 5.535 | 5.591 | 5.465 | 5.517 | 11,435,254 | +0.22(+4.10%) |
Sep 02, 2010 | 5.170 | 5.309 | 5.144 | 5.300 | 389 | +0.14(+2.69%) |
Sep 01, 2010 | 4.927 | 5.209 | 4.905 | 5.161 | 10,594,443 | +0.34(+7.12%) |
Aug 31, 2010 | 4.801 | 4.923 | 4.788 | 4.819 | 7,371 | -0.06(-1.16%) |
Aug 30, 2010 | 4.957 | 4.966 | 4.871 | 4.875 | 7,731,223 | -0.09(-1.75%) |
Aug 27, 2010 | 4.962 | 4.975 | 4.723 | 4.962 | 6,417,902 | +0.12(+2.42%) |
Aug 26, 2010 | 4.845 | 4.923 | 4.749 | 4.845 | 414 | +0.03(+0.63%) |
Aug 25, 2010 | 4.632 | 4.832 | 4.601 | 4.814 | 230 | +0.01(+0.27%) |
Aug 24, 2010 | 4.992 | 5.027 | 4.775 | 4.801 | 645 | -0.31(-6.11%) |
Aug 23, 2010 | 5.166 | 5.183 | 5.057 | 5.114 | 5,616,501 | +0.00(+0.08%) |
Aug 20, 2010 | 5.088 | 5.131 | 5.036 | 5.109 | 5,888,756 | -0.04(-0.84%) |
Aug 19, 2010 | 5.292 | 5.292 | 5.101 | 5.153 | 691 | -0.16(-3.02%) |
Aug 18, 2010 | 5.387 | 5.387 | 5.201 | 5.313 | 10,202,543 | -0.03(-0.49%) |
Aug 17, 2010 | 5.413 | 5.448 | 5.266 | 5.339 | 11,451,291 | +0.04(+0.82%) |
Aug 16, 2010 | 5.292 | 5.309 | 5.188 | 5.296 | 11,214,678 | +0.00(+0.08%) |
Aug 13, 2010 | 5.292 | 5.387 | 5.090 | 5.292 | 21,314,076 | +0.07(+1.29%) |
Aug 12, 2010 | 5.365 | 5.428 | 5.173 | 5.224 | 18,924,912 | -0.22(-4.06%) |
Aug 11, 2010 | 5.654 | 5.662 | 5.407 | 5.445 | 15,497,297 | -0.34(-5.81%) |
Aug 10, 2010 | 5.811 | 5.836 | 5.756 | 5.781 | 10,057,604 | -0.13(-2.23%) |
Aug 09, 2010 | 5.819 | 5.913 | 5.819 | 5.913 | 6,811,517 | +0.11(+1.83%) |
Aug 06, 2010 | 5.807 | 5.866 | 5.692 | 5.807 | 12,639,368 | -0.12(-2.08%) |
Aug 05, 2010 | 6.325 | 6.359 | 5.746 | 5.930 | 24,034,272 | -0.77(-11.48%) |
Aug 04, 2010 | 6.733 | 6.763 | 6.648 | 6.699 | 235 | +0.01(+0.19%) |
Aug 03, 2010 | 6.857 | 6.908 | 6.657 | 6.687 | 10,094,816 | -0.23(-3.32%) |
Aug 02, 2010 | 6.865 | 6.937 | 6.763 | 6.916 | 3,636,784 | +0.15(+2.26%) |
Jul 30, 2010 | 6.763 | 6.848 | 6.593 | 6.763 | 5,648,417 | +0.03(+0.51%) |
Jul 29, 2010 | 6.487 | 6.857 | 6.487 | 6.729 | 10,348,147 | +0.31(+4.77%) |
Jul 28, 2010 | 6.423 | 6.551 | 6.372 | 6.423 | 4,800,977 | -0.05(-0.72%) |
Jul 27, 2010 | 6.317 | 6.517 | 6.278 | 6.470 | 7,753,360 | +0.24(+3.82%) |
Jul 26, 2010 | 6.210 | 6.236 | 6.138 | 6.232 | 3,504,010 | +0.05(+0.76%) |
Jul 23, 2010 | 6.193 | 6.206 | 6.070 | 6.185 | 5,224,913 | -0.06(-0.89%) |
Jul 22, 2010 | 6.040 | 6.270 | 6.028 | 6.240 | 5,683,247 | +0.31(+5.23%) |
Jul 21, 2010 | 6.164 | 6.202 | 5.883 | 5.930 | 6,451,769 | -0.18(-2.92%) |
Jul 20, 2010 | 5.892 | 6.108 | 5.836 | 6.108 | 6,241,725 | +0.15(+2.50%) |
Jul 19, 2010 | 6.168 | 6.193 | 5.921 | 5.960 | 8,931,016 | -0.20(-3.24%) |
Jul 16, 2010 | 6.159 | 6.372 | 6.108 | 6.159 | 4,659,282 | -0.26(-3.98%) |
Jul 15, 2010 | 6.389 | 6.427 | 6.232 | 6.415 | 7,327,669 | +0.03(+0.47%) |
Jul 14, 2010 | 6.449 | 6.474 | 6.342 | 6.385 | 4,572,642 | -0.09(-1.31%) |
Jul 13, 2010 | 6.521 | 6.546 | 6.402 | 6.470 | 5,069,778 | +0.00(+0.00%) |
Jul 12, 2010 | 6.504 | 6.517 | 6.402 | 6.470 | 3,280,844 | -0.04(-0.59%) |
Jul 09, 2010 | 6.508 | 6.521 | 6.449 | 6.508 | 3,729,296 | +0.08(+1.19%) |
Jul 08, 2010 | 6.440 | 6.483 | 6.312 | 6.431 | 4,880,905 | +0.08(+1.27%) |
Jul 07, 2010 | 6.278 | 6.363 | 6.206 | 6.351 | 5,423,044 | +0.10(+1.56%) |
Jul 06, 2010 | 6.240 | 6.363 | 6.164 | 6.253 | 5,486,196 | +0.07(+1.10%) |
Jul 02, 2010 | 6.185 | 6.308 | 6.121 | 6.185 | 3,679,846 | +0.02(+0.34%) |