Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.300 | 6.407 | 6.258 | 6.303 | 6,677 | -0.03(-0.46%) |
Sep 29, 2010 | 6.385 | 6.385 | 6.284 | 6.332 | 276,147 | -0.09(-1.43%) |
Sep 28, 2010 | 6.424 | 6.459 | 6.167 | 6.424 | 12,716 | +0.15(+2.36%) |
Sep 27, 2010 | 6.359 | 6.380 | 6.258 | 6.276 | 187,687 | -0.07(-1.03%) |
Sep 24, 2010 | 6.149 | 6.346 | 6.145 | 6.341 | 312,183 | +0.27(+4.53%) |
Sep 23, 2010 | 6.171 | 6.189 | 6.036 | 6.066 | 2,441 | -0.13(-2.04%) |
Sep 22, 2010 | 6.337 | 6.385 | 6.145 | 6.193 | 298,318 | -0.15(-2.41%) |
Sep 21, 2010 | 6.485 | 6.542 | 6.324 | 6.346 | 309,675 | -0.13(-1.95%) |
Sep 20, 2010 | 6.106 | 6.481 | 6.053 | 6.472 | 641,528 | +0.41(+6.76%) |
Sep 17, 2010 | 6.062 | 6.132 | 6.010 | 6.062 | 322,318 | -0.05(-0.86%) |
Sep 15, 2010 | 6.154 | 6.197 | 6.053 | 6.114 | 178,703 | -0.08(-1.27%) |
Sep 14, 2010 | 6.167 | 6.250 | 6.058 | 6.193 | 282,996 | +0.01(+0.21%) |
Sep 13, 2010 | 6.145 | 6.277 | 6.101 | 6.180 | 328,860 | +0.09(+1.43%) |
Sep 10, 2010 | 6.084 | 6.106 | 6.003 | 6.093 | 288,337 | +0.05(+0.79%) |
Sep 09, 2010 | 5.970 | 6.062 | 5.970 | 6.045 | 465,463 | +0.14(+2.44%) |
Sep 08, 2010 | 5.761 | 5.949 | 5.752 | 5.901 | 336,569 | +0.17(+2.97%) |
Sep 07, 2010 | 5.813 | 5.813 | 5.687 | 5.731 | 1,990 | -0.09(-1.57%) |
Sep 03, 2010 | 5.744 | 5.848 | 5.718 | 5.822 | 365,407 | +0.16(+2.85%) |
Sep 02, 2010 | 5.665 | 5.713 | 5.574 | 5.661 | 990 | +0.04(+0.70%) |
Sep 01, 2010 | 5.626 | 5.661 | 5.578 | 5.622 | 264,795 | +0.08(+1.50%) |
Aug 31, 2010 | 5.534 | 5.622 | 5.421 | 5.539 | 5,732 | +0.01(+0.24%) |
Aug 30, 2010 | 5.530 | 5.626 | 5.495 | 5.526 | 428,280 | -0.02(-0.31%) |
Aug 27, 2010 | 5.543 | 5.552 | 5.303 | 5.543 | 508,073 | +0.24(+4.52%) |
Aug 26, 2010 | 5.364 | 5.397 | 5.294 | 5.303 | 1,394 | -0.05(-0.90%) |
Aug 25, 2010 | 5.229 | 5.356 | 5.220 | 5.351 | 1,380 | +0.09(+1.74%) |
Aug 24, 2010 | 5.233 | 5.342 | 5.199 | 5.260 | 5,608 | +0.02(+0.33%) |
Aug 23, 2010 | 5.281 | 5.377 | 5.233 | 5.242 | 247,699 | -0.02(-0.33%) |
Aug 20, 2010 | 5.273 | 5.325 | 5.242 | 5.260 | 338,257 | -0.04(-0.74%) |
Aug 19, 2010 | 5.373 | 5.404 | 5.277 | 5.299 | 2,086 | -0.12(-2.25%) |
Aug 18, 2010 | 5.465 | 5.482 | 5.342 | 5.421 | 21,845 | -0.01(-0.16%) |
Aug 17, 2010 | 5.321 | 5.517 | 5.321 | 5.430 | 3,327 | +0.15(+2.89%) |
Aug 16, 2010 | 5.229 | 5.277 | 5.177 | 5.277 | 431,601 | +0.08(+1.51%) |
Aug 13, 2010 | 5.199 | 5.233 | 5.199 | 5.199 | 413,220 | -0.03(-0.50%) |
Aug 12, 2010 | 5.255 | 5.311 | 5.194 | 5.225 | 387,672 | -0.10(-1.96%) |
Aug 11, 2010 | 5.342 | 5.347 | 5.190 | 5.329 | 6,041 | -0.04(-0.81%) |
Aug 10, 2010 | 5.264 | 5.425 | 5.233 | 5.373 | 2,577 | +0.06(+1.07%) |
Aug 09, 2010 | 5.347 | 5.397 | 5.277 | 5.316 | 346,394 | -0.00(-0.08%) |
Aug 06, 2010 | 5.321 | 5.430 | 5.242 | 5.321 | 453,397 | -0.09(-1.61%) |
Aug 05, 2010 | 5.478 | 5.521 | 5.386 | 5.408 | 693,897 | -0.07(-1.27%) |
Aug 04, 2010 | 5.451 | 5.526 | 5.451 | 5.478 | 590,656 | +0.03(+0.48%) |
Aug 03, 2010 | 5.482 | 5.521 | 5.436 | 5.451 | 260,184 | -0.06(-1.03%) |
Aug 02, 2010 | 5.465 | 5.534 | 5.369 | 5.508 | 311,839 | +0.11(+2.10%) |
Jul 30, 2010 | 5.395 | 5.504 | 5.334 | 5.395 | 304,025 | -0.02(-0.40%) |
Jul 29, 2010 | 5.417 | 5.447 | 5.286 | 5.417 | 310,936 | +0.05(+0.98%) |
Jul 28, 2010 | 5.364 | 5.613 | 5.351 | 5.364 | 2,237 | -0.21(-3.83%) |
Jul 27, 2010 | 5.495 | 5.591 | 5.495 | 5.578 | 484,818 | +0.11(+1.99%) |
Jul 26, 2010 | 5.482 | 5.526 | 5.369 | 5.469 | 533,871 | -0.00(-0.08%) |
Jul 23, 2010 | 5.530 | 5.539 | 5.395 | 5.473 | 473,619 | -0.10(-1.72%) |
Jul 22, 2010 | 5.569 | 5.582 | 5.377 | 5.569 | 5,255 | +0.23(+4.24%) |
Jul 21, 2010 | 5.386 | 5.485 | 5.274 | 5.342 | 350,724 | -0.04(-0.80%) |
Jul 20, 2010 | 5.239 | 5.386 | 5.213 | 5.386 | 407,719 | +0.12(+2.21%) |
Jul 19, 2010 | 5.282 | 5.558 | 5.213 | 5.269 | 576,702 | +0.00(+0.00%) |
Jul 16, 2010 | 5.269 | 5.429 | 5.248 | 5.269 | 338,411 | -0.19(-3.47%) |
Jul 15, 2010 | 5.515 | 5.536 | 5.381 | 5.459 | 169,895 | -0.06(-1.02%) |
Jul 14, 2010 | 5.532 | 5.536 | 5.450 | 5.515 | 415,757 | -0.03(-0.54%) |
Jul 13, 2010 | 5.463 | 5.554 | 5.373 | 5.545 | 315,238 | +0.17(+3.13%) |
Jul 12, 2010 | 5.360 | 5.416 | 5.308 | 5.377 | 192,539 | +0.01(+0.16%) |
Jul 09, 2010 | 5.368 | 5.545 | 5.342 | 5.368 | 529,033 | -0.11(-2.04%) |
Jul 08, 2010 | 5.398 | 5.489 | 5.321 | 5.480 | 250,219 | +0.11(+2.09%) |
Jul 07, 2010 | 5.218 | 5.373 | 5.105 | 5.368 | 282,757 | +0.19(+3.57%) |
Jul 06, 2010 | 5.183 | 5.558 | 5.161 | 5.183 | 2,833 | -0.24(-4.37%) |
Jul 02, 2010 | 5.420 | 5.536 | 5.364 | 5.420 | 239,693 | -0.07(-1.26%) |