Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.036 | 6.163 | 6.012 | 6.080 | 152,624 | +0.04(+0.72%) |
Sep 29, 2010 | 5.961 | 6.036 | 5.941 | 6.036 | 129,195 | +0.07(+1.13%) |
Sep 28, 2010 | 5.945 | 5.980 | 5.841 | 5.968 | 197,517 | +0.04(+0.60%) |
Sep 27, 2010 | 5.945 | 5.945 | 5.921 | 5.933 | 55,651 | -0.00(-0.07%) |
Sep 24, 2010 | 5.881 | 5.941 | 5.857 | 5.937 | 149,028 | +0.09(+1.49%) |
Sep 23, 2010 | 5.901 | 5.921 | 5.774 | 5.849 | 243,240 | -0.07(-1.14%) |
Sep 22, 2010 | 5.909 | 5.941 | 5.905 | 5.917 | 134,457 | +0.01(+0.13%) |
Sep 21, 2010 | 5.877 | 5.925 | 5.849 | 5.909 | 243,618 | +0.01(+0.20%) |
Sep 20, 2010 | 5.881 | 5.897 | 5.841 | 5.897 | 108,977 | +0.08(+1.30%) |
Sep 17, 2010 | 5.881 | 5.881 | 5.790 | 5.821 | 74,495 | -0.03(-0.48%) |
Sep 15, 2010 | 5.857 | 5.877 | 5.794 | 5.849 | 38,583 | -0.04(-0.61%) |
Sep 14, 2010 | 5.897 | 5.909 | 5.810 | 5.885 | 98,513 | -0.01(-0.20%) |
Sep 13, 2010 | 5.857 | 5.909 | 5.774 | 5.897 | 129,648 | +0.04(+0.68%) |
Sep 10, 2010 | 5.742 | 5.857 | 5.726 | 5.857 | 96,474 | +0.12(+2.01%) |
Sep 09, 2010 | 5.817 | 5.817 | 5.682 | 5.742 | 40,969 | -0.02(-0.34%) |
Sep 08, 2010 | 5.802 | 5.806 | 5.706 | 5.762 | 119,823 | -0.07(-1.16%) |
Sep 07, 2010 | 5.810 | 5.857 | 5.810 | 5.829 | 167,565 | +0.02(+0.41%) |
Sep 03, 2010 | 5.849 | 5.849 | 5.786 | 5.806 | 84,848 | +0.00(+0.00%) |
Sep 02, 2010 | 5.841 | 5.841 | 5.786 | 5.806 | 57,073 | -0.02(-0.34%) |
Sep 01, 2010 | 5.754 | 5.849 | 5.730 | 5.825 | 167,293 | +0.14(+2.45%) |
Aug 31, 2010 | 5.690 | 5.770 | 5.662 | 5.686 | 103,928 | +0.02(+0.35%) |
Aug 30, 2010 | 5.726 | 5.750 | 5.666 | 5.666 | 47,542 | -0.10(-1.79%) |
Aug 27, 2010 | 5.758 | 5.770 | 5.698 | 5.770 | 88,540 | +0.04(+0.76%) |
Aug 26, 2010 | 5.758 | 5.770 | 5.678 | 5.726 | 59,443 | -0.03(-0.55%) |
Aug 25, 2010 | 5.722 | 5.788 | 5.722 | 5.758 | 39,942 | +0.04(+0.62%) |
Aug 24, 2010 | 5.734 | 5.842 | 5.722 | 5.722 | 83,486 | -0.05(-0.89%) |
Aug 23, 2010 | 5.794 | 5.841 | 5.750 | 5.774 | 72,479 | +0.01(+0.21%) |
Aug 20, 2010 | 5.738 | 5.845 | 5.722 | 5.762 | 101,467 | +0.00(+0.00%) |
Aug 19, 2010 | 5.694 | 5.857 | 5.670 | 5.762 | 92,906 | +0.04(+0.62%) |
Aug 18, 2010 | 5.770 | 5.785 | 5.662 | 5.726 | 110,867 | -0.07(-1.17%) |
Aug 17, 2010 | 5.806 | 5.849 | 5.762 | 5.794 | 110,421 | -0.04(-0.68%) |
Aug 16, 2010 | 5.790 | 5.853 | 5.762 | 5.833 | 129,688 | +0.08(+1.31%) |
Aug 13, 2010 | 5.817 | 5.841 | 5.736 | 5.758 | 79,251 | -0.06(-1.02%) |
Aug 12, 2010 | 5.607 | 5.825 | 5.607 | 5.817 | 203,853 | +0.15(+2.66%) |
Aug 11, 2010 | 5.527 | 5.746 | 5.523 | 5.666 | 273,945 | +0.07(+1.21%) |
Aug 10, 2010 | 5.619 | 5.678 | 5.412 | 5.599 | 81,637 | -0.06(-1.12%) |
Aug 09, 2010 | 5.623 | 5.662 | 5.488 | 5.662 | 108,131 | +0.05(+0.92%) |
Aug 06, 2010 | 5.686 | 5.726 | 5.412 | 5.611 | 174,820 | -0.11(-1.88%) |
Aug 05, 2010 | 5.726 | 5.758 | 5.662 | 5.718 | 59,267 | -0.04(-0.62%) |
Aug 04, 2010 | 5.674 | 5.762 | 5.627 | 5.754 | 101,681 | +0.09(+1.61%) |
Aug 03, 2010 | 5.603 | 5.686 | 5.603 | 5.662 | 60,958 | +0.04(+0.78%) |
Aug 02, 2010 | 5.631 | 5.647 | 5.579 | 5.619 | 64,630 | +0.04(+0.78%) |
Jul 30, 2010 | 5.531 | 5.647 | 5.531 | 5.575 | 65,571 | +0.00(+0.00%) |
Jul 29, 2010 | 5.623 | 5.647 | 5.543 | 5.575 | 43,848 | -0.02(-0.43%) |
Jul 28, 2010 | 5.682 | 5.682 | 5.579 | 5.599 | 71,042 | -0.09(-1.54%) |
Jul 27, 2010 | 5.643 | 5.690 | 5.575 | 5.686 | 55,804 | +0.07(+1.20%) |
Jul 26, 2010 | 5.690 | 5.690 | 5.535 | 5.619 | 114,702 | -0.04(-0.77%) |
Jul 23, 2010 | 5.643 | 5.680 | 5.539 | 5.662 | 90,998 | +0.00(+0.00%) |
Jul 22, 2010 | 5.702 | 5.702 | 5.619 | 5.662 | 84,143 | +0.02(+0.28%) |
Jul 21, 2010 | 5.710 | 5.710 | 5.615 | 5.647 | 160,579 | -0.05(-0.91%) |
Jul 20, 2010 | 5.575 | 5.698 | 5.531 | 5.698 | 48,823 | +0.09(+1.63%) |
Jul 19, 2010 | 5.567 | 5.750 | 5.531 | 5.607 | 100,305 | +0.08(+1.36%) |
Jul 16, 2010 | 5.551 | 5.583 | 5.523 | 5.531 | 49,697 | -0.06(-1.07%) |
Jul 15, 2010 | 5.647 | 5.647 | 5.563 | 5.591 | 33,850 | -0.03(-0.57%) |
Jul 14, 2010 | 5.738 | 5.738 | 5.527 | 5.623 | 131,057 | -0.10(-1.67%) |
Jul 13, 2010 | 5.631 | 5.778 | 5.563 | 5.718 | 294,903 | +0.15(+2.71%) |
Jul 12, 2010 | 5.627 | 5.722 | 5.547 | 5.567 | 62,846 | -0.05(-0.85%) |
Jul 09, 2010 | 5.734 | 5.734 | 5.599 | 5.615 | 73,184 | -0.11(-1.88%) |
Jul 08, 2010 | 5.762 | 5.774 | 5.615 | 5.722 | 77,487 | -0.03(-0.55%) |
Jul 07, 2010 | 5.527 | 5.782 | 5.508 | 5.754 | 110,851 | +0.26(+4.70%) |
Jul 06, 2010 | 5.619 | 5.690 | 5.424 | 5.496 | 183,039 | -0.07(-1.28%) |
Jul 02, 2010 | 5.639 | 5.643 | 5.563 | 5.567 | 59,302 | -0.03(-0.50%) |