Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.933 | 5.975 | 5.840 | 5.933 | 3,684 | +0.01(+0.22%) |
Sep 29, 2010 | 5.860 | 5.950 | 5.830 | 5.920 | 1,003 | +0.03(+0.51%) |
Sep 28, 2010 | 5.800 | 5.920 | 5.760 | 5.890 | 768 | +0.10(+1.73%) |
Sep 27, 2010 | 5.800 | 5.800 | 5.720 | 5.790 | 531,889 | -0.01(-0.17%) |
Sep 24, 2010 | 5.650 | 5.800 | 5.630 | 5.800 | 1,111,106 | +0.22(+3.94%) |
Sep 23, 2010 | 5.400 | 5.580 | 5.400 | 5.580 | 3,603 | +0.17(+3.14%) |
Sep 22, 2010 | 5.490 | 5.520 | 5.320 | 5.410 | 12,368,884 | -0.08(-1.46%) |
Sep 21, 2010 | 5.470 | 5.560 | 5.200 | 5.490 | 923 | -0.60(-9.85%) |
Sep 20, 2010 | 6.180 | 6.190 | 5.970 | 6.090 | 288,073 | -0.07(-1.14%) |
Sep 17, 2010 | 6.160 | 6.270 | 6.060 | 6.160 | 189,236 | -0.19(-2.99%) |
Sep 15, 2010 | 6.050 | 6.370 | 5.950 | 6.350 | 3,640 | +0.30(+4.96%) |
Sep 14, 2010 | 6.040 | 6.100 | 5.951 | 6.050 | 2,341 | -0.03(-0.49%) |
Sep 13, 2010 | 5.920 | 6.100 | 5.920 | 6.080 | 137,045 | +0.19(+3.23%) |
Sep 10, 2010 | 5.930 | 6.030 | 5.880 | 5.890 | 95,543 | -0.04(-0.67%) |
Sep 09, 2010 | 6.030 | 6.050 | 5.910 | 5.930 | 286 | -0.06(-1.00%) |
Sep 08, 2010 | 5.870 | 6.000 | 5.850 | 5.990 | 1,158 | +0.12(+2.04%) |
Sep 07, 2010 | 6.040 | 6.040 | 5.820 | 5.870 | 1,509 | -0.17(-2.81%) |
Sep 03, 2010 | 6.020 | 6.070 | 5.920 | 6.040 | 187,112 | +0.14(+2.37%) |
Sep 02, 2010 | 6.060 | 6.060 | 5.900 | 5.900 | 1,176 | -0.14(-2.32%) |
Sep 01, 2010 | 5.980 | 6.070 | 5.920 | 6.040 | 143,072 | +0.16(+2.72%) |
Aug 31, 2010 | 5.880 | 6.030 | 5.840 | 5.880 | 494 | -0.16(-2.65%) |
Aug 30, 2010 | 6.060 | 6.080 | 5.970 | 6.040 | 160,673 | -0.06(-0.98%) |
Aug 27, 2010 | 6.100 | 6.100 | 5.910 | 6.100 | 120,997 | +0.09(+1.50%) |
Aug 26, 2010 | 5.800 | 6.080 | 5.800 | 6.010 | 5,161 | +0.21(+3.62%) |
Aug 25, 2010 | 5.370 | 5.800 | 5.350 | 5.800 | 1,645 | +0.38(+7.01%) |
Aug 24, 2010 | 5.650 | 5.660 | 5.420 | 5.420 | 5,107 | -0.28(-4.91%) |
Aug 23, 2010 | 5.770 | 5.900 | 5.700 | 5.700 | 177,105 | -0.03(-0.52%) |
Aug 20, 2010 | 5.680 | 5.760 | 5.560 | 5.730 | 257,240 | +0.01(+0.17%) |
Aug 19, 2010 | 5.870 | 5.920 | 5.640 | 5.720 | 2,640 | -0.15(-2.56%) |
Aug 18, 2010 | 5.970 | 6.000 | 5.870 | 5.870 | 15,797 | -0.09(-1.51%) |
Aug 17, 2010 | 5.850 | 6.000 | 5.850 | 5.960 | 5,444 | +0.15(+2.58%) |
Aug 16, 2010 | 5.600 | 5.810 | 5.600 | 5.810 | 147,092 | +0.12(+2.11%) |
Aug 13, 2010 | 5.690 | 5.940 | 5.690 | 5.690 | 301,450 | +0.00(+0.00%) |
Aug 12, 2010 | 5.790 | 5.870 | 5.690 | 5.690 | 3,344 | -0.09(-1.56%) |
Aug 11, 2010 | 5.970 | 5.990 | 5.750 | 5.780 | 251,303 | -0.26(-4.30%) |
Aug 10, 2010 | 6.150 | 6.270 | 6.020 | 6.040 | 1,940 | -0.19(-3.05%) |
Aug 09, 2010 | 6.190 | 6.230 | 6.110 | 6.230 | 146,606 | +0.05(+0.81%) |
Aug 06, 2010 | 6.180 | 6.320 | 6.109 | 6.180 | 151,062 | -0.18(-2.83%) |
Aug 05, 2010 | 6.340 | 6.410 | 6.310 | 6.360 | 781 | -0.04(-0.63%) |
Aug 04, 2010 | 6.510 | 6.520 | 6.350 | 6.400 | 858 | -0.09(-1.39%) |
Aug 03, 2010 | 6.450 | 6.580 | 6.390 | 6.490 | 1,021 | +0.00(+0.00%) |
Aug 02, 2010 | 6.650 | 6.650 | 6.410 | 6.490 | 246,230 | -0.10(-1.52%) |
Jul 30, 2010 | 6.590 | 6.630 | 6.430 | 6.590 | 342,535 | +0.07(+1.07%) |
Jul 29, 2010 | 6.780 | 6.780 | 6.500 | 6.520 | 1,914 | -0.20(-2.98%) |
Jul 28, 2010 | 6.720 | 6.740 | 6.530 | 6.720 | 1,562 | +0.09(+1.36%) |
Jul 27, 2010 | 6.410 | 6.690 | 6.410 | 6.630 | 2,079 | +0.28(+4.41%) |
Jul 26, 2010 | 6.520 | 6.610 | 6.340 | 6.350 | 346,892 | -0.17(-2.61%) |
Jul 23, 2010 | 6.400 | 6.570 | 6.390 | 6.520 | 240,907 | +0.08(+1.24%) |
Jul 22, 2010 | 6.300 | 6.450 | 6.260 | 6.440 | 5,640 | +0.23(+3.70%) |
Jul 21, 2010 | 6.400 | 6.400 | 6.200 | 6.210 | 138,379 | -0.14(-2.20%) |
Jul 20, 2010 | 6.200 | 6.360 | 6.190 | 6.350 | 1,286 | +0.08(+1.28%) |
Jul 19, 2010 | 6.200 | 6.320 | 6.190 | 6.270 | 180,330 | +0.10(+1.62%) |
Jul 16, 2010 | 6.170 | 6.400 | 6.170 | 6.170 | 244,750 | -0.24(-3.74%) |
Jul 15, 2010 | 6.510 | 6.610 | 6.350 | 6.410 | 192,602 | -0.08(-1.23%) |
Jul 14, 2010 | 6.640 | 6.710 | 6.480 | 6.490 | 4,476 | -0.19(-2.84%) |
Jul 13, 2010 | 6.680 | 6.690 | 6.560 | 6.680 | 5,020 | +0.12(+1.83%) |
Jul 12, 2010 | 6.490 | 6.590 | 6.440 | 6.560 | 145,603 | +0.04(+0.61%) |
Jul 09, 2010 | 6.520 | 6.560 | 6.470 | 6.520 | 182,460 | +0.03(+0.46%) |
Jul 08, 2010 | 6.490 | 6.490 | 6.380 | 6.490 | 2,499 | +0.14(+2.20%) |
Jul 07, 2010 | 6.200 | 6.360 | 6.200 | 6.350 | 2,327 | +0.15(+2.42%) |
Jul 06, 2010 | 6.200 | 6.290 | 6.110 | 6.200 | 4,044 | +0.02(+0.32%) |
Jul 02, 2010 | 6.180 | 6.300 | 6.131 | 6.180 | 157,108 | -0.05(-0.80%) |