Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.014 | 6.141 | 5.991 | 6.058 | 153,175 | +0.04(+0.72%) |
Sep 29, 2010 | 5.939 | 6.014 | 5.919 | 6.014 | 129,661 | +0.07(+1.13%) |
Sep 28, 2010 | 5.923 | 5.959 | 5.820 | 5.947 | 198,230 | +0.04(+0.60%) |
Sep 27, 2010 | 5.923 | 5.923 | 5.899 | 5.911 | 55,852 | -0.00(-0.07%) |
Sep 24, 2010 | 5.860 | 5.919 | 5.836 | 5.915 | 149,566 | +0.09(+1.49%) |
Sep 23, 2010 | 5.880 | 5.899 | 5.753 | 5.828 | 244,119 | -0.07(-1.14%) |
Sep 22, 2010 | 5.888 | 5.919 | 5.884 | 5.896 | 134,942 | +0.01(+0.13%) |
Sep 21, 2010 | 5.856 | 5.903 | 5.828 | 5.888 | 244,498 | +0.01(+0.20%) |
Sep 20, 2010 | 5.860 | 5.876 | 5.820 | 5.876 | 109,370 | +0.08(+1.30%) |
Sep 17, 2010 | 5.860 | 5.860 | 5.769 | 5.800 | 74,764 | -0.03(-0.48%) |
Sep 15, 2010 | 5.836 | 5.856 | 5.773 | 5.828 | 38,723 | -0.04(-0.61%) |
Sep 14, 2010 | 5.876 | 5.888 | 5.789 | 5.864 | 98,869 | -0.01(-0.20%) |
Sep 13, 2010 | 5.836 | 5.888 | 5.753 | 5.876 | 130,116 | +0.04(+0.68%) |
Sep 10, 2010 | 5.721 | 5.836 | 5.705 | 5.836 | 96,823 | +0.11(+2.01%) |
Sep 09, 2010 | 5.797 | 5.797 | 5.662 | 5.721 | 41,117 | -0.02(-0.34%) |
Sep 08, 2010 | 5.781 | 5.785 | 5.686 | 5.741 | 120,256 | -0.07(-1.16%) |
Sep 07, 2010 | 5.789 | 5.836 | 5.789 | 5.808 | 168,170 | +0.02(+0.41%) |
Sep 03, 2010 | 5.828 | 5.828 | 5.765 | 5.785 | 85,154 | +0.00(+0.00%) |
Sep 02, 2010 | 5.820 | 5.820 | 5.765 | 5.785 | 57,279 | -0.02(-0.34%) |
Sep 01, 2010 | 5.733 | 5.828 | 5.709 | 5.804 | 167,897 | +0.14(+2.45%) |
Aug 31, 2010 | 5.670 | 5.749 | 5.642 | 5.666 | 104,304 | +0.02(+0.35%) |
Aug 30, 2010 | 5.705 | 5.729 | 5.646 | 5.646 | 47,714 | -0.10(-1.79%) |
Aug 27, 2010 | 5.737 | 5.749 | 5.678 | 5.749 | 88,859 | +0.04(+0.76%) |
Aug 26, 2010 | 5.737 | 5.749 | 5.658 | 5.705 | 59,658 | -0.03(-0.55%) |
Aug 25, 2010 | 5.702 | 5.767 | 5.702 | 5.737 | 40,087 | +0.04(+0.63%) |
Aug 24, 2010 | 5.713 | 5.821 | 5.702 | 5.702 | 83,788 | -0.05(-0.89%) |
Aug 23, 2010 | 5.773 | 5.820 | 5.729 | 5.753 | 72,741 | +0.01(+0.21%) |
Aug 20, 2010 | 5.717 | 5.824 | 5.702 | 5.741 | 101,834 | +0.00(+0.00%) |
Aug 19, 2010 | 5.674 | 5.836 | 5.650 | 5.741 | 93,241 | +0.04(+0.62%) |
Aug 18, 2010 | 5.749 | 5.764 | 5.642 | 5.705 | 111,267 | -0.07(-1.17%) |
Aug 17, 2010 | 5.785 | 5.828 | 5.741 | 5.773 | 110,820 | -0.04(-0.68%) |
Aug 16, 2010 | 5.769 | 5.832 | 5.741 | 5.812 | 130,156 | +0.08(+1.31%) |
Aug 13, 2010 | 5.797 | 5.820 | 5.716 | 5.737 | 79,537 | -0.06(-1.02%) |
Aug 12, 2010 | 5.587 | 5.804 | 5.587 | 5.797 | 204,590 | +0.15(+2.66%) |
Aug 11, 2010 | 5.507 | 5.725 | 5.504 | 5.646 | 274,934 | +0.07(+1.21%) |
Aug 10, 2010 | 5.599 | 5.658 | 5.393 | 5.579 | 81,932 | -0.06(-1.12%) |
Aug 09, 2010 | 5.603 | 5.642 | 5.468 | 5.642 | 108,522 | +0.05(+0.92%) |
Aug 06, 2010 | 5.666 | 5.705 | 5.393 | 5.591 | 175,451 | -0.11(-1.88%) |
Aug 05, 2010 | 5.705 | 5.737 | 5.642 | 5.698 | 59,481 | -0.04(-0.62%) |
Aug 04, 2010 | 5.654 | 5.741 | 5.606 | 5.733 | 102,048 | +0.09(+1.61%) |
Aug 03, 2010 | 5.583 | 5.666 | 5.583 | 5.642 | 61,178 | +0.04(+0.78%) |
Aug 02, 2010 | 5.610 | 5.626 | 5.559 | 5.599 | 64,863 | +0.04(+0.78%) |
Jul 30, 2010 | 5.511 | 5.626 | 5.511 | 5.555 | 65,808 | +0.00(+0.00%) |
Jul 29, 2010 | 5.603 | 5.626 | 5.523 | 5.555 | 44,006 | -0.02(-0.43%) |
Jul 28, 2010 | 5.662 | 5.662 | 5.559 | 5.579 | 71,299 | -0.09(-1.54%) |
Jul 27, 2010 | 5.622 | 5.670 | 5.555 | 5.666 | 56,006 | +0.07(+1.20%) |
Jul 26, 2010 | 5.670 | 5.670 | 5.515 | 5.599 | 115,116 | -0.04(-0.77%) |
Jul 23, 2010 | 5.622 | 5.660 | 5.519 | 5.642 | 91,327 | +0.00(+0.00%) |
Jul 22, 2010 | 5.682 | 5.682 | 5.599 | 5.642 | 84,447 | +0.02(+0.28%) |
Jul 21, 2010 | 5.690 | 5.690 | 5.595 | 5.626 | 161,159 | -0.05(-0.91%) |
Jul 20, 2010 | 5.555 | 5.678 | 5.511 | 5.678 | 49,000 | +0.09(+1.63%) |
Jul 19, 2010 | 5.547 | 5.729 | 5.511 | 5.587 | 100,667 | +0.08(+1.36%) |
Jul 16, 2010 | 5.531 | 5.563 | 5.504 | 5.511 | 49,876 | -0.06(-1.07%) |
Jul 15, 2010 | 5.626 | 5.626 | 5.543 | 5.571 | 33,972 | -0.03(-0.57%) |
Jul 14, 2010 | 5.717 | 5.717 | 5.507 | 5.603 | 131,530 | -0.10(-1.67%) |
Jul 13, 2010 | 5.610 | 5.757 | 5.543 | 5.698 | 295,968 | +0.15(+2.71%) |
Jul 12, 2010 | 5.606 | 5.702 | 5.527 | 5.547 | 63,073 | -0.05(-0.85%) |
Jul 09, 2010 | 5.713 | 5.713 | 5.579 | 5.595 | 73,448 | -0.11(-1.87%) |
Jul 08, 2010 | 5.741 | 5.753 | 5.595 | 5.702 | 77,767 | -0.03(-0.55%) |
Jul 07, 2010 | 5.507 | 5.761 | 5.488 | 5.733 | 111,252 | +0.26(+4.70%) |
Jul 06, 2010 | 5.599 | 5.670 | 5.405 | 5.476 | 183,700 | -0.07(-1.28%) |
Jul 02, 2010 | 5.618 | 5.622 | 5.543 | 5.547 | 59,516 | -0.03(-0.50%) |