Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.079 | 6.109 | 5.950 | 6.013 | 548,786 | -0.02(-0.40%) |
Sep 29, 2010 | 5.947 | 6.109 | 5.917 | 6.037 | 461,305 | +0.05(+0.91%) |
Sep 28, 2010 | 5.868 | 5.995 | 5.814 | 5.983 | 613,538 | +0.12(+2.06%) |
Sep 27, 2010 | 5.989 | 5.989 | 5.844 | 5.862 | 385,885 | -0.11(-1.82%) |
Sep 24, 2010 | 5.899 | 5.983 | 5.844 | 5.971 | 671,560 | +0.16(+2.69%) |
Sep 23, 2010 | 5.802 | 5.941 | 5.742 | 5.814 | 431,632 | -0.03(-0.52%) |
Sep 22, 2010 | 5.917 | 5.965 | 5.790 | 5.844 | 397,546 | -0.10(-1.62%) |
Sep 21, 2010 | 6.025 | 6.037 | 5.905 | 5.941 | 580,975 | -0.10(-1.60%) |
Sep 20, 2010 | 5.886 | 6.043 | 5.832 | 6.037 | 503,363 | +0.14(+2.45%) |
Sep 17, 2010 | 5.977 | 6.001 | 5.850 | 5.893 | 771,319 | -0.12(-2.00%) |
Sep 15, 2010 | 6.049 | 6.091 | 6.001 | 6.013 | 547,658 | -0.06(-0.99%) |
Sep 14, 2010 | 6.140 | 6.146 | 6.055 | 6.073 | 675,303 | -0.07(-1.18%) |
Sep 13, 2010 | 6.146 | 6.158 | 6.085 | 6.146 | 788,275 | +0.07(+1.09%) |
Sep 10, 2010 | 5.971 | 6.103 | 5.971 | 6.079 | 647,280 | +0.11(+1.92%) |
Sep 09, 2010 | 5.971 | 6.049 | 5.911 | 5.965 | 838,546 | +0.05(+0.92%) |
Sep 08, 2010 | 5.905 | 5.971 | 5.886 | 5.911 | 622,133 | +0.03(+0.51%) |
Sep 07, 2010 | 5.838 | 5.911 | 5.808 | 5.880 | 1,059,208 | +0.04(+0.62%) |
Sep 03, 2010 | 5.706 | 5.844 | 5.706 | 5.844 | 1,047,638 | +0.19(+3.30%) |
Sep 02, 2010 | 5.688 | 5.688 | 5.609 | 5.658 | 841,506 | -0.01(-0.11%) |
Sep 01, 2010 | 5.724 | 5.814 | 5.658 | 5.664 | 1,874,126 | +0.03(+0.53%) |
Aug 31, 2010 | 5.489 | 5.730 | 5.489 | 5.633 | 807,335 | +0.12(+2.19%) |
Aug 30, 2010 | 5.609 | 5.627 | 5.513 | 5.513 | 520,016 | -0.14(-2.45%) |
Aug 27, 2010 | 5.615 | 5.652 | 5.507 | 5.652 | 526,232 | +0.11(+1.96%) |
Aug 26, 2010 | 5.712 | 5.724 | 5.513 | 5.543 | 449,297 | -0.16(-2.85%) |
Aug 25, 2010 | 5.585 | 5.712 | 5.522 | 5.706 | 927,346 | +0.12(+2.10%) |
Aug 24, 2010 | 5.483 | 5.669 | 5.386 | 5.588 | 1,173,090 | +0.07(+1.31%) |
Aug 23, 2010 | 5.585 | 5.585 | 5.489 | 5.516 | 877,751 | -0.04(-0.70%) |
Aug 20, 2010 | 5.465 | 5.579 | 5.410 | 5.555 | 813,309 | +0.07(+1.21%) |
Aug 19, 2010 | 5.513 | 5.639 | 5.483 | 5.489 | 1,832,629 | +0.01(+0.11%) |
Aug 18, 2010 | 5.531 | 5.555 | 5.453 | 5.483 | 341,542 | -0.07(-1.30%) |
Aug 17, 2010 | 5.549 | 5.609 | 5.471 | 5.555 | 630,323 | +0.05(+0.88%) |
Aug 16, 2010 | 5.441 | 5.513 | 5.386 | 5.507 | 538,494 | +0.05(+0.99%) |
Aug 13, 2010 | 5.344 | 5.519 | 5.338 | 5.453 | 852,329 | +0.07(+1.34%) |
Aug 12, 2010 | 5.338 | 5.435 | 5.332 | 5.380 | 561,940 | -0.02(-0.33%) |
Aug 11, 2010 | 5.483 | 5.531 | 5.386 | 5.398 | 731,208 | -0.18(-3.24%) |
Aug 10, 2010 | 5.591 | 5.676 | 5.537 | 5.579 | 474,035 | -0.09(-1.59%) |
Aug 09, 2010 | 5.658 | 5.688 | 5.591 | 5.670 | 392,268 | +0.07(+1.18%) |
Aug 06, 2010 | 5.633 | 5.718 | 5.519 | 5.603 | 353,332 | -0.08(-1.48%) |
Aug 05, 2010 | 5.766 | 5.802 | 5.688 | 5.688 | 395,143 | -0.11(-1.87%) |
Aug 04, 2010 | 5.832 | 5.893 | 5.772 | 5.796 | 327,756 | +0.00(+0.00%) |
Aug 03, 2010 | 5.784 | 5.917 | 5.736 | 5.796 | 460,875 | -0.01(-0.10%) |
Aug 02, 2010 | 5.893 | 5.899 | 5.784 | 5.802 | 474,427 | -0.03(-0.52%) |
Jul 30, 2010 | 5.760 | 5.886 | 5.760 | 5.832 | 508,280 | -0.03(-0.51%) |
Jul 29, 2010 | 5.880 | 5.911 | 5.724 | 5.862 | 600,336 | +0.04(+0.72%) |
Jul 28, 2010 | 5.905 | 5.947 | 5.808 | 5.820 | 613,485 | -0.08(-1.28%) |
Jul 27, 2010 | 5.943 | 5.967 | 5.836 | 5.896 | 579,756 | -0.02(-0.30%) |
Jul 26, 2010 | 5.842 | 5.943 | 5.788 | 5.913 | 802,795 | +0.08(+1.43%) |
Jul 23, 2010 | 5.710 | 5.860 | 5.651 | 5.830 | 756,818 | +0.11(+1.99%) |
Jul 22, 2010 | 5.621 | 5.734 | 5.561 | 5.716 | 1,470,185 | +0.34(+6.33%) |
Jul 21, 2010 | 5.555 | 5.555 | 5.376 | 5.376 | 538,657 | -0.14(-2.60%) |
Jul 20, 2010 | 5.382 | 5.531 | 5.382 | 5.519 | 426,362 | +0.08(+1.54%) |
Jul 19, 2010 | 5.507 | 5.507 | 5.382 | 5.436 | 727,182 | -0.04(-0.66%) |
Jul 16, 2010 | 5.561 | 5.615 | 5.454 | 5.471 | 849,434 | -0.12(-2.14%) |
Jul 15, 2010 | 5.633 | 5.651 | 5.519 | 5.591 | 680,704 | -0.05(-0.85%) |
Jul 14, 2010 | 5.669 | 5.675 | 5.579 | 5.639 | 868,427 | -0.07(-1.15%) |
Jul 13, 2010 | 5.537 | 5.746 | 5.531 | 5.704 | 1,518,895 | +0.26(+4.71%) |
Jul 12, 2010 | 5.567 | 5.603 | 5.442 | 5.448 | 459,264 | -0.13(-2.36%) |
Jul 09, 2010 | 5.519 | 5.585 | 5.471 | 5.579 | 824,698 | +0.07(+1.19%) |
Jul 08, 2010 | 5.507 | 5.531 | 5.424 | 5.513 | 590,487 | +0.03(+0.54%) |
Jul 07, 2010 | 5.334 | 5.489 | 5.328 | 5.483 | 654,304 | +0.19(+3.61%) |
Jul 06, 2010 | 5.352 | 5.400 | 5.274 | 5.292 | 1,143,993 | +0.01(+0.23%) |
Jul 02, 2010 | 5.352 | 5.364 | 5.221 | 5.280 | 527,809 | -0.04(-0.67%) |