Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.967 | 6.057 | 5.878 | 5.919 | 105,940 | +0.00(+0.06%) |
Sep 29, 2010 | 6.291 | 6.291 | 5.897 | 5.915 | 177,140 | -0.38(-6.08%) |
Sep 28, 2010 | 6.298 | 6.317 | 6.101 | 6.298 | 4,351 | +0.13(+2.11%) |
Sep 27, 2010 | 6.220 | 6.231 | 6.034 | 6.168 | 68,007 | -0.03(-0.48%) |
Sep 24, 2010 | 5.997 | 6.302 | 5.912 | 6.198 | 172,777 | +0.25(+4.25%) |
Sep 23, 2010 | 6.023 | 6.153 | 5.856 | 5.945 | 874 | -0.15(-2.50%) |
Sep 22, 2010 | 6.196 | 6.214 | 5.981 | 6.097 | 274,537 | -0.09(-1.53%) |
Sep 21, 2010 | 6.357 | 6.400 | 6.145 | 6.192 | 168,228 | -0.19(-2.92%) |
Sep 20, 2010 | 6.061 | 6.390 | 5.973 | 6.379 | 482,202 | +0.33(+5.50%) |
Sep 17, 2010 | 6.046 | 6.065 | 5.659 | 6.046 | 431,169 | +0.32(+5.61%) |
Sep 15, 2010 | 5.670 | 5.816 | 5.659 | 5.725 | 107,886 | +0.04(+0.77%) |
Sep 14, 2010 | 5.594 | 5.776 | 5.553 | 5.681 | 146,632 | +0.07(+1.30%) |
Sep 13, 2010 | 5.477 | 5.648 | 5.382 | 5.608 | 215,706 | +0.19(+3.50%) |
Sep 10, 2010 | 5.396 | 5.469 | 5.338 | 5.418 | 103,260 | +0.03(+0.54%) |
Sep 09, 2010 | 5.473 | 5.473 | 5.342 | 5.389 | 81,223 | +0.01(+0.27%) |
Sep 08, 2010 | 5.407 | 5.462 | 5.367 | 5.375 | 50,660 | -0.01(-0.27%) |
Sep 07, 2010 | 5.437 | 5.477 | 5.371 | 5.389 | 725 | -0.09(-1.67%) |
Sep 03, 2010 | 5.473 | 5.491 | 5.371 | 5.480 | 110,134 | +0.06(+1.15%) |
Sep 02, 2010 | 5.506 | 5.513 | 5.305 | 5.418 | 361 | -0.10(-1.85%) |
Sep 01, 2010 | 5.312 | 5.521 | 5.301 | 5.521 | 139,766 | +0.28(+5.44%) |
Aug 31, 2010 | 5.177 | 5.298 | 5.155 | 5.236 | 64,349 | +0.02(+0.42%) |
Aug 30, 2010 | 5.342 | 5.360 | 5.152 | 5.214 | 155,301 | -0.15(-2.79%) |
Aug 27, 2010 | 5.364 | 5.378 | 5.137 | 5.364 | 99,861 | +0.15(+2.94%) |
Aug 26, 2010 | 5.163 | 5.239 | 5.101 | 5.210 | 509 | +0.05(+0.92%) |
Aug 25, 2010 | 5.112 | 5.192 | 5.053 | 5.163 | 503 | +0.04(+0.71%) |
Aug 24, 2010 | 5.017 | 5.225 | 5.017 | 5.126 | 2,048 | +0.00(+0.00%) |
Aug 23, 2010 | 5.185 | 5.247 | 5.112 | 5.126 | 118,304 | -0.02(-0.43%) |
Aug 20, 2010 | 5.123 | 5.152 | 5.053 | 5.148 | 154,293 | -0.00(-0.07%) |
Aug 19, 2010 | 5.345 | 5.353 | 5.144 | 5.152 | 1,761 | -0.24(-4.47%) |
Aug 18, 2010 | 5.338 | 5.455 | 5.323 | 5.393 | 7,942 | +0.04(+0.68%) |
Aug 17, 2010 | 5.291 | 5.513 | 5.291 | 5.356 | 1,216 | +0.09(+1.73%) |
Aug 16, 2010 | 5.221 | 5.280 | 5.177 | 5.265 | 162,424 | +0.01(+0.14%) |
Aug 13, 2010 | 5.258 | 5.382 | 5.243 | 5.258 | 126,636 | -0.04(-0.76%) |
Aug 12, 2010 | 5.345 | 5.382 | 5.258 | 5.298 | 160,102 | -0.06(-1.16%) |
Aug 11, 2010 | 5.407 | 5.455 | 5.345 | 5.360 | 2,207 | -0.08(-1.48%) |
Aug 10, 2010 | 5.517 | 5.524 | 5.301 | 5.440 | 217,473 | -0.13(-2.36%) |
Aug 09, 2010 | 5.601 | 5.601 | 5.477 | 5.572 | 90,280 | +0.01(+0.26%) |
Aug 06, 2010 | 5.557 | 5.615 | 5.429 | 5.557 | 115,322 | -0.05(-0.85%) |
Aug 05, 2010 | 5.740 | 5.798 | 5.597 | 5.605 | 108,639 | -0.18(-3.09%) |
Aug 04, 2010 | 5.824 | 5.838 | 5.725 | 5.783 | 101,770 | -0.03(-0.56%) |
Aug 03, 2010 | 5.838 | 5.911 | 5.703 | 5.816 | 171,572 | -0.04(-0.62%) |
Aug 02, 2010 | 5.772 | 5.893 | 5.699 | 5.853 | 103,126 | +0.17(+3.02%) |
Jul 30, 2010 | 5.681 | 5.794 | 5.546 | 5.681 | 111,542 | -0.03(-0.58%) |
Jul 29, 2010 | 5.787 | 5.871 | 5.605 | 5.714 | 95,290 | -0.01(-0.25%) |
Jul 28, 2010 | 5.729 | 5.849 | 5.685 | 5.729 | 818 | -0.13(-2.24%) |
Jul 27, 2010 | 5.820 | 5.919 | 5.721 | 5.860 | 93,236 | +0.02(+0.31%) |
Jul 26, 2010 | 5.751 | 5.842 | 5.659 | 5.842 | 98,231 | +0.14(+2.37%) |
Jul 23, 2010 | 5.568 | 5.747 | 5.524 | 5.707 | 110,093 | +0.09(+1.56%) |
Jul 22, 2010 | 5.532 | 5.637 | 5.477 | 5.619 | 271,042 | +0.17(+3.08%) |
Jul 21, 2010 | 5.751 | 5.751 | 5.418 | 5.451 | 151,058 | -0.26(-4.54%) |
Jul 20, 2010 | 5.426 | 5.710 | 5.375 | 5.710 | 164,969 | +0.22(+3.92%) |
Jul 19, 2010 | 5.550 | 5.575 | 5.312 | 5.495 | 115,935 | -0.03(-0.59%) |
Jul 16, 2010 | 5.528 | 5.736 | 5.513 | 5.528 | 230,137 | -0.25(-4.36%) |
Jul 15, 2010 | 5.882 | 5.959 | 5.630 | 5.780 | 145,444 | -0.09(-1.62%) |
Jul 14, 2010 | 5.988 | 5.988 | 5.798 | 5.875 | 139,377 | -0.14(-2.37%) |
Jul 13, 2010 | 6.017 | 6.112 | 5.926 | 6.017 | 1,999 | +0.03(+0.55%) |
Jul 12, 2010 | 5.951 | 6.057 | 5.915 | 5.984 | 198,402 | +0.03(+0.55%) |
Jul 09, 2010 | 5.951 | 5.988 | 5.754 | 5.951 | 263,748 | +0.15(+2.52%) |
Jul 08, 2010 | 5.805 | 5.809 | 5.608 | 5.805 | 608 | +0.23(+4.19%) |
Jul 07, 2010 | 5.210 | 5.572 | 5.148 | 5.572 | 162,778 | +0.40(+7.69%) |
Jul 06, 2010 | 5.174 | 5.480 | 5.108 | 5.174 | 1,021 | -0.12(-2.21%) |
Jul 02, 2010 | 5.291 | 5.367 | 5.149 | 5.291 | 256,600 | -0.05(-1.02%) |