Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.016 | 6.143 | 5.992 | 6.060 | 153,131 | +0.04(+0.72%) |
Sep 29, 2010 | 5.941 | 6.016 | 5.921 | 6.016 | 129,624 | +0.07(+1.13%) |
Sep 28, 2010 | 5.925 | 5.961 | 5.822 | 5.949 | 198,174 | +0.04(+0.60%) |
Sep 27, 2010 | 5.925 | 5.925 | 5.901 | 5.913 | 55,836 | -0.00(-0.07%) |
Sep 24, 2010 | 5.862 | 5.921 | 5.838 | 5.917 | 149,523 | +0.09(+1.49%) |
Sep 23, 2010 | 5.881 | 5.901 | 5.755 | 5.830 | 244,049 | -0.07(-1.14%) |
Sep 22, 2010 | 5.889 | 5.921 | 5.885 | 5.897 | 134,904 | +0.01(+0.13%) |
Sep 21, 2010 | 5.858 | 5.905 | 5.830 | 5.889 | 244,428 | +0.01(+0.20%) |
Sep 20, 2010 | 5.862 | 5.877 | 5.822 | 5.877 | 109,339 | +0.08(+1.30%) |
Sep 17, 2010 | 5.862 | 5.862 | 5.770 | 5.802 | 74,742 | -0.03(-0.48%) |
Sep 15, 2010 | 5.838 | 5.858 | 5.774 | 5.830 | 38,712 | -0.04(-0.61%) |
Sep 14, 2010 | 5.877 | 5.889 | 5.790 | 5.866 | 98,840 | -0.01(-0.20%) |
Sep 13, 2010 | 5.838 | 5.889 | 5.755 | 5.877 | 130,079 | +0.04(+0.68%) |
Sep 10, 2010 | 5.723 | 5.838 | 5.707 | 5.838 | 96,795 | +0.11(+2.01%) |
Sep 09, 2010 | 5.798 | 5.798 | 5.664 | 5.723 | 41,105 | -0.02(-0.34%) |
Sep 08, 2010 | 5.782 | 5.786 | 5.687 | 5.743 | 120,221 | -0.07(-1.16%) |
Sep 07, 2010 | 5.790 | 5.838 | 5.790 | 5.810 | 168,122 | +0.02(+0.41%) |
Sep 03, 2010 | 5.830 | 5.830 | 5.766 | 5.786 | 85,130 | +0.00(+0.00%) |
Sep 02, 2010 | 5.822 | 5.822 | 5.766 | 5.786 | 57,262 | -0.02(-0.34%) |
Sep 01, 2010 | 5.735 | 5.830 | 5.711 | 5.806 | 167,849 | +0.14(+2.45%) |
Aug 31, 2010 | 5.671 | 5.751 | 5.644 | 5.667 | 104,274 | +0.02(+0.35%) |
Aug 30, 2010 | 5.707 | 5.731 | 5.648 | 5.648 | 47,700 | -0.10(-1.79%) |
Aug 27, 2010 | 5.739 | 5.751 | 5.679 | 5.751 | 88,834 | +0.04(+0.76%) |
Aug 26, 2010 | 5.739 | 5.751 | 5.660 | 5.707 | 59,641 | -0.03(-0.55%) |
Aug 25, 2010 | 5.703 | 5.769 | 5.703 | 5.739 | 40,075 | +0.04(+0.62%) |
Aug 24, 2010 | 5.715 | 5.822 | 5.703 | 5.703 | 83,764 | -0.05(-0.89%) |
Aug 23, 2010 | 5.774 | 5.822 | 5.731 | 5.755 | 72,720 | +0.01(+0.21%) |
Aug 20, 2010 | 5.719 | 5.826 | 5.703 | 5.743 | 101,805 | +0.00(+0.00%) |
Aug 19, 2010 | 5.675 | 5.838 | 5.652 | 5.743 | 93,215 | +0.04(+0.62%) |
Aug 18, 2010 | 5.751 | 5.766 | 5.644 | 5.707 | 111,235 | -0.07(-1.17%) |
Aug 17, 2010 | 5.786 | 5.830 | 5.743 | 5.774 | 110,788 | -0.04(-0.68%) |
Aug 16, 2010 | 5.770 | 5.834 | 5.743 | 5.814 | 130,119 | +0.08(+1.31%) |
Aug 13, 2010 | 5.798 | 5.822 | 5.717 | 5.739 | 79,515 | -0.06(-1.02%) |
Aug 12, 2010 | 5.588 | 5.806 | 5.588 | 5.798 | 204,531 | +0.15(+2.66%) |
Aug 11, 2010 | 5.509 | 5.727 | 5.505 | 5.648 | 274,856 | +0.07(+1.21%) |
Aug 10, 2010 | 5.600 | 5.660 | 5.394 | 5.580 | 81,908 | -0.06(-1.12%) |
Aug 09, 2010 | 5.604 | 5.644 | 5.469 | 5.644 | 108,491 | +0.05(+0.92%) |
Aug 06, 2010 | 5.667 | 5.707 | 5.394 | 5.592 | 175,401 | -0.11(-1.88%) |
Aug 05, 2010 | 5.707 | 5.739 | 5.644 | 5.699 | 59,464 | -0.04(-0.62%) |
Aug 04, 2010 | 5.656 | 5.743 | 5.608 | 5.735 | 102,019 | +0.09(+1.61%) |
Aug 03, 2010 | 5.585 | 5.667 | 5.585 | 5.644 | 61,161 | +0.04(+0.78%) |
Aug 02, 2010 | 5.612 | 5.628 | 5.561 | 5.600 | 64,845 | +0.04(+0.78%) |
Jul 30, 2010 | 5.513 | 5.628 | 5.513 | 5.557 | 65,789 | +0.00(+0.00%) |
Jul 29, 2010 | 5.604 | 5.628 | 5.525 | 5.557 | 43,994 | -0.02(-0.43%) |
Jul 28, 2010 | 5.664 | 5.664 | 5.561 | 5.580 | 71,278 | -0.09(-1.54%) |
Jul 27, 2010 | 5.624 | 5.671 | 5.557 | 5.667 | 55,990 | +0.07(+1.20%) |
Jul 26, 2010 | 5.671 | 5.671 | 5.517 | 5.600 | 115,083 | -0.04(-0.77%) |
Jul 23, 2010 | 5.624 | 5.662 | 5.521 | 5.644 | 91,301 | +0.00(+0.00%) |
Jul 22, 2010 | 5.683 | 5.683 | 5.600 | 5.644 | 84,423 | +0.02(+0.28%) |
Jul 21, 2010 | 5.691 | 5.691 | 5.596 | 5.628 | 161,113 | -0.05(-0.91%) |
Jul 20, 2010 | 5.557 | 5.679 | 5.513 | 5.679 | 48,986 | +0.09(+1.63%) |
Jul 19, 2010 | 5.549 | 5.731 | 5.513 | 5.588 | 100,638 | +0.08(+1.36%) |
Jul 16, 2010 | 5.533 | 5.565 | 5.505 | 5.513 | 49,862 | -0.06(-1.07%) |
Jul 15, 2010 | 5.628 | 5.628 | 5.545 | 5.572 | 33,962 | -0.03(-0.57%) |
Jul 14, 2010 | 5.719 | 5.719 | 5.509 | 5.604 | 131,493 | -0.10(-1.67%) |
Jul 13, 2010 | 5.612 | 5.759 | 5.545 | 5.699 | 295,883 | +0.15(+2.71%) |
Jul 12, 2010 | 5.608 | 5.703 | 5.529 | 5.549 | 63,055 | -0.05(-0.85%) |
Jul 09, 2010 | 5.715 | 5.715 | 5.580 | 5.596 | 73,427 | -0.11(-1.87%) |
Jul 08, 2010 | 5.743 | 5.755 | 5.596 | 5.703 | 77,745 | -0.03(-0.55%) |
Jul 07, 2010 | 5.509 | 5.763 | 5.489 | 5.735 | 111,220 | +0.26(+4.70%) |
Jul 06, 2010 | 5.600 | 5.671 | 5.406 | 5.477 | 183,648 | -0.07(-1.28%) |
Jul 02, 2010 | 5.620 | 5.624 | 5.545 | 5.549 | 59,499 | -0.03(-0.50%) |