Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.171 | 6.171 | 6.080 | 6.118 | 244,983 | +0.02(+0.26%) |
Sep 29, 2010 | 6.108 | 6.124 | 6.083 | 6.102 | 165,981 | +0.00(+0.00%) |
Sep 28, 2010 | 6.071 | 6.121 | 5.996 | 6.102 | 309,625 | +0.05(+0.82%) |
Sep 27, 2010 | 6.152 | 6.152 | 6.043 | 6.052 | 243,307 | -0.04(-0.61%) |
Sep 24, 2010 | 5.993 | 6.099 | 5.993 | 6.090 | 159,650 | +0.12(+2.09%) |
Sep 23, 2010 | 5.978 | 6.027 | 5.940 | 5.965 | 233,427 | -0.03(-0.47%) |
Sep 22, 2010 | 6.015 | 6.071 | 5.978 | 5.993 | 263,543 | -0.04(-0.62%) |
Sep 21, 2010 | 6.037 | 6.102 | 6.009 | 6.030 | 408,829 | -0.01(-0.13%) |
Sep 20, 2010 | 5.994 | 6.053 | 5.988 | 6.038 | 138,207 | +0.06(+1.04%) |
Sep 17, 2010 | 5.976 | 6.019 | 5.967 | 5.976 | 123,240 | +0.03(+0.57%) |
Sep 15, 2010 | 5.929 | 5.973 | 5.929 | 5.942 | 98,116 | -0.01(-0.16%) |
Sep 14, 2010 | 5.939 | 5.985 | 5.905 | 5.951 | 118,005 | +0.03(+0.47%) |
Sep 13, 2010 | 5.889 | 5.923 | 5.889 | 5.923 | 139,781 | +0.08(+1.43%) |
Sep 10, 2010 | 5.809 | 5.843 | 5.806 | 5.840 | 117,459 | +0.04(+0.62%) |
Sep 09, 2010 | 5.809 | 5.833 | 5.778 | 5.804 | 132,931 | +0.04(+0.77%) |
Sep 08, 2010 | 5.837 | 5.855 | 5.725 | 5.759 | 142,848 | +0.06(+0.98%) |
Sep 07, 2010 | 5.787 | 5.787 | 5.704 | 5.704 | 91,308 | -0.08(-1.44%) |
Sep 03, 2010 | 5.765 | 5.804 | 5.744 | 5.787 | 161,528 | +0.07(+1.30%) |
Sep 02, 2010 | 5.679 | 5.728 | 5.679 | 5.713 | 140,227 | +0.03(+0.60%) |
Sep 01, 2010 | 5.580 | 5.700 | 5.580 | 5.679 | 251,831 | +0.14(+2.51%) |
Aug 31, 2010 | 5.521 | 5.564 | 5.484 | 5.539 | 108,114 | +0.01(+0.22%) |
Aug 30, 2010 | 5.536 | 5.602 | 5.518 | 5.527 | 94,827 | -0.05(-0.89%) |
Aug 27, 2010 | 5.577 | 5.589 | 5.493 | 5.577 | 199,916 | +0.06(+1.07%) |
Aug 26, 2010 | 5.567 | 5.592 | 5.499 | 5.518 | 145,294 | -0.03(-0.56%) |
Aug 25, 2010 | 5.524 | 5.555 | 5.444 | 5.549 | 143,080 | +0.01(+0.17%) |
Aug 24, 2010 | 5.543 | 5.567 | 5.478 | 5.539 | 277,411 | -0.08(-1.44%) |
Aug 23, 2010 | 5.632 | 5.660 | 5.617 | 5.620 | 125,156 | +0.00(+0.06%) |
Aug 20, 2010 | 5.623 | 5.623 | 5.577 | 5.617 | 133,299 | -0.03(-0.57%) |
Aug 19, 2010 | 5.778 | 5.778 | 5.606 | 5.649 | 169,201 | -0.07(-1.18%) |
Aug 18, 2010 | 5.701 | 5.747 | 5.658 | 5.716 | 217,721 | +0.03(+0.54%) |
Aug 17, 2010 | 5.680 | 5.732 | 5.680 | 5.686 | 150,424 | +0.05(+0.87%) |
Aug 16, 2010 | 5.637 | 5.649 | 5.597 | 5.637 | 199,393 | +0.00(+0.00%) |
Aug 13, 2010 | 5.637 | 5.652 | 5.597 | 5.637 | 115,371 | +0.05(+0.82%) |
Aug 12, 2010 | 5.575 | 5.606 | 5.557 | 5.590 | 157,400 | -0.03(-0.49%) |
Aug 11, 2010 | 5.747 | 5.747 | 5.618 | 5.618 | 321,925 | -0.18(-3.13%) |
Aug 10, 2010 | 5.778 | 5.836 | 5.760 | 5.800 | 200,128 | -0.05(-0.84%) |
Aug 09, 2010 | 5.855 | 5.861 | 5.809 | 5.849 | 143,169 | +0.02(+0.42%) |
Aug 06, 2010 | 5.824 | 5.833 | 5.766 | 5.824 | 163,107 | -0.01(-0.16%) |
Aug 05, 2010 | 5.833 | 5.843 | 5.793 | 5.833 | 119,390 | -0.01(-0.21%) |
Aug 04, 2010 | 5.846 | 5.858 | 5.830 | 5.846 | 106,012 | +0.00(+0.00%) |
Aug 03, 2010 | 5.833 | 5.870 | 5.818 | 5.846 | 69,088 | -0.01(-0.21%) |
Aug 02, 2010 | 5.830 | 5.882 | 5.753 | 5.858 | 160,847 | +0.09(+1.49%) |
Jul 30, 2010 | 5.772 | 5.787 | 5.720 | 5.772 | 187,042 | +0.02(+0.39%) |
Jul 29, 2010 | 5.784 | 5.793 | 5.676 | 5.750 | 196,479 | -0.00(-0.01%) |
Jul 28, 2010 | 5.796 | 5.800 | 5.741 | 5.750 | 139,998 | -0.03(-0.58%) |
Jul 27, 2010 | 5.781 | 5.827 | 5.772 | 5.784 | 143,998 | +0.03(+0.54%) |
Jul 26, 2010 | 5.698 | 5.756 | 5.692 | 5.753 | 77,453 | +0.07(+1.28%) |
Jul 23, 2010 | 5.621 | 5.689 | 5.621 | 5.680 | 170,837 | +0.04(+0.66%) |
Jul 22, 2010 | 5.593 | 5.655 | 5.587 | 5.643 | 161,465 | +0.14(+2.46%) |
Jul 21, 2010 | 5.590 | 5.597 | 5.464 | 5.507 | 163,517 | -0.05(-0.96%) |
Jul 20, 2010 | 5.490 | 5.561 | 5.423 | 5.561 | 121,188 | +0.05(+0.94%) |
Jul 19, 2010 | 5.478 | 5.509 | 5.457 | 5.509 | 117,798 | +0.04(+0.67%) |
Jul 16, 2010 | 5.472 | 5.588 | 5.459 | 5.472 | 161,070 | -0.12(-2.18%) |
Jul 15, 2010 | 5.576 | 5.622 | 5.528 | 5.594 | 141,344 | -0.01(-0.11%) |
Jul 14, 2010 | 5.576 | 5.622 | 5.555 | 5.600 | 159,823 | +0.00(+0.00%) |
Jul 13, 2010 | 5.555 | 5.628 | 5.555 | 5.600 | 139,308 | +0.12(+2.17%) |
Jul 12, 2010 | 5.493 | 5.506 | 5.475 | 5.481 | 75,144 | +0.00(+0.00%) |
Jul 09, 2010 | 5.481 | 5.481 | 5.438 | 5.481 | 100,205 | +0.04(+0.73%) |
Jul 08, 2010 | 5.469 | 5.487 | 5.420 | 5.442 | 267,933 | +0.02(+0.34%) |
Jul 07, 2010 | 5.295 | 5.426 | 5.289 | 5.423 | 186,203 | +0.17(+3.26%) |
Jul 06, 2010 | 5.255 | 5.359 | 5.225 | 5.252 | 193,358 | +0.06(+1.12%) |
Jul 02, 2010 | 5.194 | 5.283 | 5.173 | 5.194 | 218,164 | -0.04(-0.82%) |