Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.016 | 6.046 | 5.978 | 5.995 | 114,508 | -0.03(-0.49%) |
Sep 29, 2010 | 6.025 | 6.037 | 5.978 | 6.025 | 89,556 | +0.01(+0.21%) |
Sep 28, 2010 | 5.982 | 6.033 | 5.978 | 6.012 | 89,848 | +0.02(+0.28%) |
Sep 27, 2010 | 6.037 | 6.037 | 5.986 | 5.995 | 69,513 | -0.06(-0.98%) |
Sep 24, 2010 | 6.055 | 6.063 | 6.025 | 6.055 | 75,011 | -0.01(-0.21%) |
Sep 23, 2010 | 6.025 | 6.067 | 5.995 | 6.067 | 129,275 | +0.05(+0.78%) |
Sep 22, 2010 | 5.986 | 6.033 | 5.986 | 6.020 | 45,815 | +0.01(+0.21%) |
Sep 21, 2010 | 5.969 | 6.025 | 5.969 | 6.008 | 83,311 | +0.03(+0.43%) |
Sep 20, 2010 | 5.918 | 5.996 | 5.918 | 5.982 | 73,386 | +0.06(+0.93%) |
Sep 17, 2010 | 5.927 | 5.927 | 5.859 | 5.927 | 95,543 | +0.02(+0.36%) |
Sep 15, 2010 | 6.037 | 6.042 | 5.846 | 5.905 | 248,633 | -0.11(-1.91%) |
Sep 14, 2010 | 6.046 | 6.067 | 6.016 | 6.020 | 84,878 | -0.00(-0.07%) |
Sep 13, 2010 | 6.063 | 6.067 | 6.025 | 6.025 | 135,949 | +0.00(+0.00%) |
Sep 10, 2010 | 6.029 | 6.029 | 5.999 | 6.025 | 96,345 | -0.00(-0.07%) |
Sep 09, 2010 | 6.025 | 6.029 | 6.004 | 6.029 | 97,689 | +0.01(+0.21%) |
Sep 08, 2010 | 6.025 | 6.025 | 5.999 | 6.016 | 104,532 | +0.01(+0.18%) |
Sep 07, 2010 | 6.020 | 6.026 | 6.005 | 6.005 | 56,544 | -0.02(-0.39%) |
Sep 03, 2010 | 6.042 | 6.042 | 6.008 | 6.029 | 51,202 | -0.01(-0.21%) |
Sep 02, 2010 | 5.995 | 6.092 | 5.995 | 6.042 | 81,598 | +0.04(+0.71%) |
Sep 01, 2010 | 6.004 | 6.020 | 5.987 | 5.999 | 81,277 | +0.01(+0.21%) |
Aug 31, 2010 | 5.970 | 6.004 | 5.970 | 5.987 | 58,369 | +0.04(+0.64%) |
Aug 30, 2010 | 5.974 | 6.008 | 5.940 | 5.948 | 176,255 | -0.03(-0.50%) |
Aug 27, 2010 | 5.978 | 5.999 | 5.957 | 5.978 | 115,168 | +0.00(+0.07%) |
Aug 26, 2010 | 6.050 | 6.050 | 5.957 | 5.974 | 211,676 | -0.07(-1.12%) |
Aug 25, 2010 | 6.008 | 6.071 | 6.008 | 6.042 | 108,401 | +0.02(+0.35%) |
Aug 24, 2010 | 6.050 | 6.105 | 6.020 | 6.020 | 108,694 | -0.02(-0.35%) |
Aug 23, 2010 | 6.016 | 6.071 | 6.016 | 6.042 | 77,615 | +0.00(+0.07%) |
Aug 20, 2010 | 6.020 | 6.037 | 5.990 | 6.037 | 61,252 | +0.04(+0.71%) |
Aug 19, 2010 | 6.046 | 6.071 | 5.995 | 5.995 | 109,779 | -0.04(-0.70%) |
Aug 18, 2010 | 6.020 | 6.046 | 6.020 | 6.037 | 75,578 | +0.01(+0.14%) |
Aug 17, 2010 | 6.008 | 6.029 | 5.995 | 6.029 | 127,154 | +0.02(+0.28%) |
Aug 16, 2010 | 5.961 | 6.016 | 5.957 | 6.012 | 116,851 | +0.02(+0.35%) |
Aug 13, 2010 | 5.991 | 6.008 | 5.970 | 5.991 | 78,022 | -0.00(-0.07%) |
Aug 12, 2010 | 5.978 | 6.033 | 5.965 | 5.995 | 140,170 | +0.00(+0.00%) |
Aug 11, 2010 | 5.987 | 6.020 | 5.970 | 5.995 | 148,806 | -0.00(-0.07%) |
Aug 10, 2010 | 6.016 | 6.016 | 5.982 | 5.999 | 115,191 | -0.00(-0.07%) |
Aug 09, 2010 | 5.991 | 6.008 | 5.970 | 6.003 | 95,881 | +0.05(+0.78%) |
Aug 06, 2010 | 5.957 | 5.957 | 5.865 | 5.957 | 93,867 | +0.08(+1.36%) |
Aug 05, 2010 | 5.789 | 5.877 | 5.789 | 5.877 | 140,459 | +0.09(+1.60%) |
Aug 04, 2010 | 5.743 | 5.791 | 5.730 | 5.785 | 117,679 | +0.05(+0.88%) |
Aug 03, 2010 | 5.726 | 5.739 | 5.697 | 5.734 | 63,392 | +0.02(+0.29%) |
Aug 02, 2010 | 5.688 | 5.722 | 5.667 | 5.718 | 50,652 | +0.05(+0.89%) |
Jul 30, 2010 | 5.667 | 5.697 | 5.627 | 5.667 | 83,605 | +0.04(+0.67%) |
Jul 29, 2010 | 5.659 | 5.663 | 5.629 | 5.629 | 76,981 | -0.02(-0.30%) |
Jul 28, 2010 | 5.650 | 5.659 | 5.629 | 5.646 | 48,097 | -0.01(-0.15%) |
Jul 27, 2010 | 5.625 | 5.655 | 5.617 | 5.655 | 60,909 | +0.04(+0.67%) |
Jul 26, 2010 | 5.591 | 5.629 | 5.587 | 5.617 | 71,196 | +0.03(+0.53%) |
Jul 23, 2010 | 5.634 | 5.649 | 5.587 | 5.587 | 166,669 | -0.05(-0.97%) |
Jul 22, 2010 | 5.646 | 5.651 | 5.634 | 5.642 | 62,519 | -0.01(-0.22%) |
Jul 21, 2010 | 5.629 | 5.655 | 5.621 | 5.655 | 49,936 | +0.02(+0.30%) |
Jul 20, 2010 | 5.608 | 5.655 | 5.608 | 5.638 | 97,318 | +0.00(+0.00%) |
Jul 19, 2010 | 5.638 | 5.650 | 5.627 | 5.638 | 30,831 | -0.01(-0.22%) |
Jul 16, 2010 | 5.650 | 5.650 | 5.600 | 5.650 | 88,926 | +0.04(+0.67%) |
Jul 15, 2010 | 5.591 | 5.621 | 5.571 | 5.613 | 55,990 | +0.03(+0.53%) |
Jul 14, 2010 | 5.617 | 5.625 | 5.583 | 5.583 | 56,963 | -0.04(-0.67%) |
Jul 13, 2010 | 5.617 | 5.629 | 5.587 | 5.621 | 93,213 | +0.03(+0.60%) |
Jul 12, 2010 | 5.564 | 5.602 | 5.564 | 5.587 | 91,532 | +0.01(+0.26%) |
Jul 09, 2010 | 5.573 | 5.606 | 5.573 | 5.573 | 90,007 | -0.02(-0.37%) |
Jul 08, 2010 | 5.573 | 5.594 | 5.564 | 5.594 | 123,677 | +0.00(+0.00%) |
Jul 07, 2010 | 5.556 | 5.598 | 5.556 | 5.594 | 75,293 | +0.03(+0.53%) |
Jul 06, 2010 | 5.594 | 5.610 | 5.564 | 5.564 | 95,899 | -0.02(-0.37%) |
Jul 02, 2010 | 5.585 | 5.589 | 5.535 | 5.585 | 53,796 | +0.05(+0.83%) |