Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.839 | 5.873 | 5.806 | 5.873 | 144,813 | +0.06(+0.97%) |
Sep 29, 2010 | 5.828 | 5.832 | 5.805 | 5.816 | 231,980 | +0.01(+0.13%) |
Sep 28, 2010 | 5.839 | 5.839 | 5.772 | 5.809 | 270,054 | -0.01(-0.19%) |
Sep 27, 2010 | 5.865 | 5.865 | 5.768 | 5.820 | 222,349 | -0.04(-0.64%) |
Sep 24, 2010 | 5.869 | 5.873 | 5.828 | 5.858 | 210,086 | -0.01(-0.19%) |
Sep 23, 2010 | 5.817 | 5.869 | 5.805 | 5.869 | 187,292 | +0.03(+0.51%) |
Sep 22, 2010 | 5.813 | 5.839 | 5.772 | 5.839 | 373,671 | +0.04(+0.78%) |
Sep 21, 2010 | 5.775 | 5.794 | 5.749 | 5.794 | 312,819 | +0.02(+0.31%) |
Sep 20, 2010 | 5.758 | 5.776 | 5.739 | 5.776 | 423,786 | +0.02(+0.32%) |
Sep 17, 2010 | 5.758 | 5.758 | 5.694 | 5.758 | 286,425 | +0.04(+0.72%) |
Sep 15, 2010 | 5.750 | 5.750 | 5.691 | 5.717 | 349,628 | -0.04(-0.71%) |
Sep 14, 2010 | 5.713 | 5.758 | 5.713 | 5.758 | 322,916 | +0.03(+0.45%) |
Sep 13, 2010 | 5.724 | 5.739 | 5.702 | 5.732 | 193,895 | +0.02(+0.39%) |
Sep 10, 2010 | 5.739 | 5.743 | 5.639 | 5.709 | 154,744 | +0.06(+0.99%) |
Sep 09, 2010 | 5.653 | 5.657 | 5.616 | 5.653 | 106,762 | +0.01(+0.26%) |
Sep 08, 2010 | 5.549 | 5.650 | 5.542 | 5.639 | 175,194 | +0.00(+0.07%) |
Sep 07, 2010 | 5.601 | 5.635 | 5.583 | 5.635 | 149,150 | +0.04(+0.73%) |
Sep 03, 2010 | 5.639 | 5.653 | 5.572 | 5.594 | 144,704 | -0.02(-0.40%) |
Sep 02, 2010 | 5.612 | 5.624 | 5.575 | 5.616 | 179,789 | +0.01(+0.13%) |
Sep 01, 2010 | 5.698 | 5.713 | 5.598 | 5.609 | 253,197 | -0.06(-0.99%) |
Aug 31, 2010 | 5.653 | 5.665 | 5.635 | 5.665 | 161,413 | +0.01(+0.26%) |
Aug 30, 2010 | 5.657 | 5.657 | 5.616 | 5.650 | 189,913 | +0.01(+0.13%) |
Aug 27, 2010 | 5.642 | 5.642 | 5.590 | 5.642 | 227,819 | +0.06(+1.13%) |
Aug 26, 2010 | 5.612 | 5.631 | 5.578 | 5.579 | 182,513 | -0.05(-0.93%) |
Aug 25, 2010 | 5.601 | 5.631 | 5.572 | 5.631 | 240,958 | +0.04(+0.73%) |
Aug 24, 2010 | 5.601 | 5.639 | 5.583 | 5.590 | 164,632 | -0.05(-0.92%) |
Aug 23, 2010 | 5.635 | 5.657 | 5.616 | 5.642 | 140,622 | +0.03(+0.52%) |
Aug 20, 2010 | 5.616 | 5.635 | 5.601 | 5.613 | 183,779 | +0.01(+0.26%) |
Aug 19, 2010 | 5.536 | 5.602 | 5.536 | 5.599 | 150,416 | +0.05(+0.87%) |
Aug 18, 2010 | 5.521 | 5.558 | 5.517 | 5.551 | 173,294 | +0.03(+0.47%) |
Aug 17, 2010 | 5.588 | 5.599 | 5.521 | 5.525 | 214,533 | -0.05(-0.98%) |
Aug 16, 2010 | 5.577 | 5.602 | 5.562 | 5.580 | 129,172 | +0.00(+0.06%) |
Aug 13, 2010 | 5.577 | 5.577 | 5.532 | 5.577 | 97,578 | +0.03(+0.60%) |
Aug 12, 2010 | 5.506 | 5.543 | 5.496 | 5.543 | 208,366 | -0.04(-0.66%) |
Aug 11, 2010 | 5.551 | 5.591 | 5.532 | 5.580 | 162,455 | +0.01(+0.20%) |
Aug 10, 2010 | 5.680 | 5.680 | 5.558 | 5.569 | 229,802 | -0.10(-1.83%) |
Aug 09, 2010 | 5.706 | 5.706 | 5.647 | 5.673 | 148,086 | -0.01(-0.13%) |
Aug 06, 2010 | 5.680 | 5.713 | 5.632 | 5.680 | 178,696 | +0.00(+0.07%) |
Aug 05, 2010 | 5.710 | 5.715 | 5.651 | 5.676 | 213,785 | -0.04(-0.71%) |
Aug 04, 2010 | 5.769 | 5.769 | 5.710 | 5.717 | 162,331 | -0.04(-0.64%) |
Aug 03, 2010 | 5.780 | 5.780 | 5.728 | 5.754 | 135,077 | -0.02(-0.38%) |
Aug 02, 2010 | 5.799 | 5.806 | 5.727 | 5.776 | 292,295 | +0.00(+0.06%) |
Jul 30, 2010 | 5.773 | 5.780 | 5.695 | 5.773 | 195,786 | +0.07(+1.17%) |
Jul 29, 2010 | 5.743 | 5.743 | 5.699 | 5.706 | 207,050 | -0.01(-0.19%) |
Jul 28, 2010 | 5.691 | 5.717 | 5.676 | 5.717 | 168,019 | +0.03(+0.56%) |
Jul 27, 2010 | 5.736 | 5.736 | 5.647 | 5.685 | 194,195 | -0.04(-0.75%) |
Jul 26, 2010 | 5.728 | 5.743 | 5.699 | 5.728 | 149,910 | +0.02(+0.32%) |
Jul 23, 2010 | 5.688 | 5.717 | 5.647 | 5.710 | 208,815 | +0.04(+0.78%) |
Jul 22, 2010 | 5.647 | 5.684 | 5.617 | 5.665 | 181,202 | +0.07(+1.26%) |
Jul 21, 2010 | 5.554 | 5.610 | 5.528 | 5.595 | 173,205 | +0.05(+0.83%) |
Jul 20, 2010 | 5.483 | 5.560 | 5.483 | 5.549 | 129,774 | +0.04(+0.67%) |
Jul 19, 2010 | 5.541 | 5.541 | 5.474 | 5.512 | 192,290 | -0.01(-0.20%) |
Jul 16, 2010 | 5.523 | 5.563 | 5.490 | 5.523 | 121,683 | +0.03(+0.47%) |
Jul 15, 2010 | 5.571 | 5.571 | 5.483 | 5.497 | 184,811 | -0.06(-0.99%) |
Jul 14, 2010 | 5.545 | 5.582 | 5.494 | 5.552 | 258,651 | +0.03(+0.60%) |
Jul 13, 2010 | 5.534 | 5.534 | 5.500 | 5.519 | 149,988 | +0.02(+0.40%) |
Jul 12, 2010 | 5.464 | 5.519 | 5.446 | 5.497 | 209,993 | +0.06(+1.08%) |
Jul 09, 2010 | 5.438 | 5.464 | 5.394 | 5.438 | 147,825 | +0.04(+0.82%) |
Jul 08, 2010 | 5.424 | 5.442 | 5.372 | 5.394 | 187,577 | -0.02(-0.41%) |
Jul 07, 2010 | 5.431 | 5.453 | 5.339 | 5.416 | 232,314 | -0.03(-0.54%) |
Jul 06, 2010 | 5.549 | 5.549 | 5.394 | 5.446 | 147,896 | -0.03(-0.60%) |
Jul 02, 2010 | 5.479 | 5.479 | 5.434 | 5.479 | 106,361 | +0.04(+0.81%) |