Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.897 | 5.991 | 5.752 | 5.972 | 313,468 | +0.15(+2.49%) |
Sep 29, 2010 | 5.909 | 5.922 | 5.783 | 5.827 | 193,216 | -0.12(-2.01%) |
Sep 28, 2010 | 5.865 | 5.966 | 5.676 | 5.947 | 130,980 | +0.11(+1.95%) |
Sep 27, 2010 | 5.827 | 5.859 | 5.745 | 5.834 | 131,080 | +0.03(+0.43%) |
Sep 24, 2010 | 5.808 | 5.840 | 5.707 | 5.808 | 286,964 | +0.09(+1.54%) |
Sep 23, 2010 | 5.739 | 5.884 | 5.663 | 5.720 | 134,645 | -0.06(-1.09%) |
Sep 22, 2010 | 5.859 | 5.884 | 5.430 | 5.783 | 125,743 | -0.08(-1.40%) |
Sep 21, 2010 | 5.871 | 6.004 | 5.770 | 5.865 | 314,605 | +0.01(+0.11%) |
Sep 20, 2010 | 5.575 | 5.897 | 5.562 | 5.859 | 497,626 | +0.32(+5.81%) |
Sep 17, 2010 | 5.562 | 5.733 | 5.392 | 5.537 | 586,229 | -0.01(-0.23%) |
Sep 15, 2010 | 5.461 | 5.581 | 5.424 | 5.550 | 417,148 | +0.09(+1.62%) |
Sep 14, 2010 | 5.524 | 5.524 | 5.386 | 5.461 | 218,189 | -0.07(-1.25%) |
Sep 13, 2010 | 5.581 | 5.594 | 5.449 | 5.531 | 286,149 | +0.01(+0.11%) |
Sep 10, 2010 | 5.493 | 5.550 | 5.417 | 5.524 | 152,897 | +0.04(+0.69%) |
Sep 09, 2010 | 5.588 | 5.588 | 5.455 | 5.487 | 87,081 | -0.01(-0.11%) |
Sep 08, 2010 | 5.638 | 5.657 | 5.455 | 5.493 | 262,464 | -0.11(-1.91%) |
Sep 07, 2010 | 5.960 | 5.960 | 5.588 | 5.600 | 171,984 | -0.37(-6.23%) |
Sep 03, 2010 | 5.821 | 5.997 | 5.758 | 5.972 | 208,545 | +0.22(+3.84%) |
Sep 02, 2010 | 5.777 | 5.821 | 5.695 | 5.752 | 123,280 | -0.06(-1.08%) |
Sep 01, 2010 | 5.575 | 5.815 | 5.487 | 5.815 | 218,189 | +0.32(+5.73%) |
Aug 31, 2010 | 5.493 | 5.550 | 5.367 | 5.499 | 177,388 | -0.01(-0.11%) |
Aug 30, 2010 | 5.682 | 5.764 | 5.506 | 5.506 | 173,387 | -0.22(-3.85%) |
Aug 27, 2010 | 5.569 | 5.739 | 5.487 | 5.726 | 384,566 | +0.24(+4.37%) |
Aug 26, 2010 | 5.291 | 5.562 | 5.291 | 5.487 | 263,540 | +0.21(+3.94%) |
Aug 25, 2010 | 5.234 | 5.297 | 5.020 | 5.279 | 474,050 | -0.01(-0.12%) |
Aug 24, 2010 | 5.190 | 5.354 | 5.190 | 5.285 | 151,581 | +0.00(+0.00%) |
Aug 23, 2010 | 5.266 | 5.373 | 5.266 | 5.285 | 281,793 | +0.05(+0.96%) |
Aug 20, 2010 | 5.297 | 5.373 | 5.206 | 5.234 | 320,388 | -0.08(-1.43%) |
Aug 19, 2010 | 5.373 | 5.398 | 5.310 | 5.310 | 869,637 | -0.10(-1.86%) |
Aug 18, 2010 | 5.531 | 5.531 | 5.354 | 5.411 | 189,954 | -0.11(-2.05%) |
Aug 17, 2010 | 5.487 | 5.543 | 5.405 | 5.524 | 161,010 | +0.11(+2.10%) |
Aug 16, 2010 | 5.291 | 5.443 | 5.291 | 5.411 | 194,437 | +0.08(+1.42%) |
Aug 13, 2010 | 5.449 | 5.449 | 5.272 | 5.335 | 309,962 | -0.15(-2.76%) |
Aug 12, 2010 | 5.209 | 5.499 | 5.171 | 5.487 | 738,043 | +0.18(+3.45%) |
Aug 11, 2010 | 5.379 | 5.452 | 5.190 | 5.304 | 583,586 | -0.18(-3.33%) |
Aug 10, 2010 | 5.688 | 5.720 | 5.405 | 5.487 | 282,113 | -0.23(-3.97%) |
Aug 09, 2010 | 5.707 | 5.846 | 5.625 | 5.714 | 210,606 | +0.07(+1.23%) |
Aug 06, 2010 | 5.915 | 5.915 | 5.581 | 5.644 | 267,400 | -0.03(-0.56%) |
Aug 05, 2010 | 5.777 | 5.846 | 5.581 | 5.676 | 499,539 | +0.00(+0.00%) |
Aug 04, 2010 | 5.506 | 5.682 | 5.436 | 5.676 | 442,360 | +0.19(+3.45%) |
Aug 03, 2010 | 5.443 | 5.588 | 5.367 | 5.487 | 344,144 | +0.03(+0.58%) |
Aug 02, 2010 | 5.518 | 5.632 | 5.449 | 5.455 | 357,879 | +0.02(+0.35%) |
Jul 30, 2010 | 5.323 | 5.474 | 5.310 | 5.436 | 437,692 | +0.02(+0.35%) |
Jul 29, 2010 | 5.443 | 5.468 | 5.301 | 5.417 | 287,753 | +0.01(+0.23%) |
Jul 28, 2010 | 5.436 | 5.449 | 5.389 | 5.405 | 304,213 | -0.06(-1.15%) |
Jul 27, 2010 | 5.461 | 5.537 | 5.392 | 5.468 | 394,714 | +0.01(+0.23%) |
Jul 26, 2010 | 5.266 | 5.455 | 5.209 | 5.455 | 299,622 | +0.22(+4.22%) |
Jul 23, 2010 | 5.096 | 5.247 | 5.001 | 5.234 | 199,222 | +0.09(+1.84%) |
Jul 22, 2010 | 4.888 | 5.140 | 4.824 | 5.140 | 303,332 | +0.32(+6.54%) |
Jul 21, 2010 | 4.824 | 4.913 | 4.730 | 4.824 | 529,309 | +0.03(+0.53%) |
Jul 20, 2010 | 4.774 | 4.818 | 4.705 | 4.799 | 320,938 | -0.05(-1.04%) |
Jul 19, 2010 | 4.925 | 5.033 | 4.793 | 4.850 | 330,985 | -0.07(-1.41%) |
Jul 16, 2010 | 5.039 | 5.096 | 4.894 | 4.919 | 471,979 | -0.18(-3.47%) |
Jul 15, 2010 | 5.178 | 5.178 | 5.007 | 5.096 | 256,146 | -0.06(-1.22%) |
Jul 14, 2010 | 5.253 | 5.253 | 5.083 | 5.159 | 457,454 | -0.10(-1.92%) |
Jul 13, 2010 | 5.045 | 5.266 | 5.033 | 5.260 | 679,600 | +0.28(+5.70%) |
Jul 12, 2010 | 4.812 | 5.026 | 4.793 | 4.976 | 494,960 | +0.16(+3.27%) |
Jul 09, 2010 | 4.780 | 4.831 | 4.616 | 4.818 | 308,004 | +0.04(+0.92%) |
Jul 08, 2010 | 4.553 | 4.812 | 4.553 | 4.774 | 474,691 | +0.26(+5.87%) |
Jul 07, 2010 | 4.490 | 4.541 | 4.427 | 4.509 | 512,120 | +0.05(+1.13%) |
Jul 06, 2010 | 4.522 | 4.579 | 4.400 | 4.459 | 372,453 | +0.03(+0.57%) |
Jul 02, 2010 | 4.616 | 4.616 | 4.402 | 4.433 | 727,105 | -0.14(-3.03%) |