Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.054 | 6.153 | 6.010 | 6.054 | 6,286 | -0.07(-1.13%) |
Sep 29, 2010 | 6.071 | 6.132 | 6.022 | 6.123 | 1,487 | +0.02(+0.35%) |
Sep 28, 2010 | 6.101 | 6.101 | 5.925 | 6.101 | 42,090 | +0.04(+0.65%) |
Sep 27, 2010 | 6.092 | 6.092 | 5.998 | 6.062 | 916,951 | -0.02(-0.25%) |
Sep 24, 2010 | 6.019 | 6.077 | 6.013 | 6.077 | 1,215,326 | +0.09(+1.47%) |
Sep 23, 2010 | 5.976 | 6.025 | 5.937 | 5.989 | 10,800 | -0.00(-0.05%) |
Sep 22, 2010 | 5.946 | 6.043 | 5.946 | 5.992 | 1,736,162 | +0.04(+0.72%) |
Sep 21, 2010 | 6.031 | 6.040 | 5.931 | 5.949 | 1,611 | -0.10(-1.61%) |
Sep 20, 2010 | 5.961 | 6.071 | 5.894 | 6.046 | 1,181,476 | +0.11(+1.79%) |
Sep 17, 2010 | 5.940 | 5.979 | 5.848 | 5.940 | 1,222,752 | -0.01(-0.20%) |
Sep 15, 2010 | 5.986 | 6.013 | 5.922 | 5.952 | 978,512 | -0.02(-0.41%) |
Sep 14, 2010 | 6.001 | 6.056 | 5.976 | 5.976 | 679,086 | -0.04(-0.71%) |
Sep 13, 2010 | 5.998 | 6.028 | 5.964 | 6.019 | 606,520 | +0.06(+1.02%) |
Sep 10, 2010 | 5.961 | 5.995 | 5.934 | 5.958 | 421,245 | +0.02(+0.41%) |
Sep 09, 2010 | 5.973 | 5.973 | 5.894 | 5.934 | 494,806 | +0.00(+0.00%) |
Sep 08, 2010 | 5.928 | 5.940 | 5.888 | 5.934 | 728 | +0.04(+0.72%) |
Sep 07, 2010 | 5.909 | 5.922 | 5.851 | 5.891 | 6,470 | -0.04(-0.72%) |
Sep 03, 2010 | 5.879 | 5.940 | 5.861 | 5.934 | 725,973 | +0.07(+1.14%) |
Sep 02, 2010 | 5.940 | 5.940 | 5.806 | 5.867 | 9,014 | -0.05(-0.87%) |
Sep 01, 2010 | 5.839 | 5.918 | 5.818 | 5.918 | 904,393 | +0.12(+2.16%) |
Aug 31, 2010 | 5.788 | 5.815 | 5.696 | 5.794 | 6,404 | +0.08(+1.44%) |
Aug 30, 2010 | 5.745 | 5.794 | 5.699 | 5.711 | 459,760 | -0.08(-1.32%) |
Aug 27, 2010 | 5.788 | 5.788 | 5.629 | 5.788 | 479,343 | +0.15(+2.65%) |
Aug 26, 2010 | 5.629 | 5.675 | 5.611 | 5.638 | 591,809 | +0.01(+0.16%) |
Aug 25, 2010 | 5.617 | 5.660 | 5.590 | 5.629 | 4,632 | -0.01(-0.11%) |
Aug 24, 2010 | 5.666 | 5.724 | 5.605 | 5.635 | 13,863 | -0.08(-1.44%) |
Aug 23, 2010 | 5.851 | 5.851 | 5.714 | 5.717 | 792,446 | -0.09(-1.47%) |
Aug 20, 2010 | 5.675 | 5.818 | 5.669 | 5.803 | 903,543 | +0.09(+1.60%) |
Aug 19, 2010 | 5.772 | 5.784 | 5.696 | 5.711 | 13,233 | -0.08(-1.32%) |
Aug 18, 2010 | 5.717 | 5.824 | 5.669 | 5.788 | 54,053 | +0.08(+1.44%) |
Aug 17, 2010 | 5.757 | 5.797 | 5.696 | 5.705 | 11,802 | -0.02(-0.37%) |
Aug 16, 2010 | 5.653 | 5.803 | 5.635 | 5.727 | 614,711 | +0.06(+1.13%) |
Aug 13, 2010 | 5.663 | 5.721 | 5.638 | 5.663 | 696,991 | -0.09(-1.48%) |
Aug 12, 2010 | 5.593 | 5.833 | 5.580 | 5.748 | 1,009,312 | +0.07(+1.18%) |
Aug 11, 2010 | 5.556 | 5.705 | 5.504 | 5.681 | 3,115 | +0.09(+1.64%) |
Aug 10, 2010 | 5.510 | 5.657 | 5.468 | 5.590 | 6,487 | +0.09(+1.72%) |
Aug 09, 2010 | 5.526 | 5.526 | 5.452 | 5.495 | 379,263 | +0.02(+0.28%) |
Aug 06, 2010 | 5.480 | 5.519 | 5.352 | 5.480 | 454,222 | -0.05(-0.88%) |
Aug 05, 2010 | 5.586 | 5.626 | 5.526 | 5.529 | 2,787 | -0.11(-1.89%) |
Aug 04, 2010 | 5.495 | 5.635 | 5.495 | 5.635 | 9,556 | +0.15(+2.66%) |
Aug 03, 2010 | 5.431 | 5.559 | 5.416 | 5.489 | 344 | +0.02(+0.45%) |
Aug 02, 2010 | 5.474 | 5.483 | 5.385 | 5.465 | 447,922 | +0.05(+1.01%) |
Jul 30, 2010 | 5.410 | 5.486 | 5.398 | 5.410 | 455,821 | -0.04(-0.78%) |
Jul 29, 2010 | 5.468 | 5.513 | 5.443 | 5.452 | 863 | -0.00(-0.06%) |
Jul 28, 2010 | 5.455 | 5.480 | 5.437 | 5.455 | 5,535 | -0.01(-0.17%) |
Jul 27, 2010 | 5.477 | 5.483 | 5.431 | 5.465 | 4,024 | +0.01(+0.22%) |
Jul 26, 2010 | 5.440 | 5.468 | 5.392 | 5.452 | 565,599 | +0.03(+0.51%) |
Jul 23, 2010 | 5.337 | 5.434 | 5.251 | 5.425 | 466,412 | +0.05(+0.96%) |
Jul 22, 2010 | 5.273 | 5.388 | 5.224 | 5.373 | 1,444 | +0.17(+3.22%) |
Jul 21, 2010 | 5.331 | 5.355 | 5.178 | 5.206 | 500,547 | -0.11(-2.12%) |
Jul 20, 2010 | 5.142 | 5.321 | 5.117 | 5.318 | 2,291 | +0.14(+2.71%) |
Jul 19, 2010 | 5.160 | 5.209 | 5.123 | 5.178 | 749,715 | +0.05(+0.89%) |
Jul 16, 2010 | 5.133 | 5.346 | 5.114 | 5.133 | 866,699 | -0.25(-4.59%) |
Jul 15, 2010 | 5.468 | 5.468 | 5.325 | 5.379 | 755,545 | -0.08(-1.40%) |
Jul 14, 2010 | 5.425 | 5.477 | 5.404 | 5.455 | 725 | -0.00(-0.06%) |
Jul 13, 2010 | 5.459 | 5.477 | 5.398 | 5.459 | 16,135 | +0.11(+1.99%) |
Jul 12, 2010 | 5.337 | 5.392 | 5.200 | 5.352 | 443,562 | +0.02(+0.34%) |
Jul 09, 2010 | 5.334 | 5.340 | 5.248 | 5.334 | 299,038 | +0.06(+1.16%) |
Jul 08, 2010 | 5.273 | 5.276 | 5.175 | 5.273 | 10,364 | +0.06(+1.17%) |
Jul 07, 2010 | 5.108 | 5.218 | 5.099 | 5.212 | 687,809 | +0.13(+2.64%) |
Jul 06, 2010 | 5.078 | 5.224 | 5.047 | 5.078 | 8,335 | -0.05(-0.95%) |
Jul 02, 2010 | 5.127 | 5.163 | 5.090 | 5.127 | 756,514 | +0.02(+0.30%) |