Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.580 | 5.605 | 5.329 | 5.548 | 46,296 | +0.06(+1.04%) |
Sep 29, 2010 | 5.637 | 5.662 | 5.442 | 5.491 | 64,241 | -0.15(-2.59%) |
Sep 28, 2010 | 5.580 | 5.670 | 5.499 | 5.637 | 19,493 | +0.06(+1.17%) |
Sep 27, 2010 | 5.613 | 5.686 | 5.548 | 5.572 | 38,131 | -0.02(-0.44%) |
Sep 24, 2010 | 5.483 | 5.621 | 5.459 | 5.597 | 31,216 | +0.16(+2.99%) |
Sep 23, 2010 | 5.467 | 5.597 | 5.418 | 5.434 | 19,195 | -0.08(-1.47%) |
Sep 22, 2010 | 5.556 | 5.556 | 5.472 | 5.515 | 14,020 | -0.04(-0.73%) |
Sep 21, 2010 | 5.686 | 5.686 | 5.556 | 5.556 | 21,478 | -0.09(-1.58%) |
Sep 20, 2010 | 5.548 | 5.767 | 5.385 | 5.645 | 43,661 | +0.05(+0.87%) |
Sep 17, 2010 | 5.743 | 5.743 | 5.540 | 5.597 | 42,237 | -0.06(-1.15%) |
Sep 15, 2010 | 5.605 | 5.719 | 5.605 | 5.662 | 25,508 | +0.02(+0.29%) |
Sep 14, 2010 | 5.580 | 5.710 | 5.580 | 5.645 | 30,587 | +0.03(+0.58%) |
Sep 13, 2010 | 5.524 | 5.645 | 5.524 | 5.613 | 37,063 | +0.15(+2.83%) |
Sep 10, 2010 | 5.491 | 5.564 | 5.434 | 5.459 | 23,485 | -0.03(-0.59%) |
Sep 09, 2010 | 5.499 | 5.549 | 5.459 | 5.491 | 15,585 | +0.05(+0.90%) |
Sep 08, 2010 | 5.426 | 5.491 | 5.394 | 5.442 | 25,935 | +0.05(+0.90%) |
Sep 07, 2010 | 5.597 | 5.662 | 5.337 | 5.394 | 39,802 | -0.21(-3.77%) |
Sep 03, 2010 | 5.410 | 5.605 | 5.410 | 5.605 | 33,186 | +0.09(+1.62%) |
Sep 02, 2010 | 5.491 | 5.597 | 5.491 | 5.515 | 46,234 | +0.00(+0.00%) |
Sep 01, 2010 | 5.377 | 5.670 | 5.369 | 5.515 | 59,680 | +0.22(+4.14%) |
Aug 31, 2010 | 5.256 | 5.418 | 5.207 | 5.296 | 33,677 | +0.02(+0.46%) |
Aug 30, 2010 | 5.442 | 5.442 | 5.199 | 5.272 | 35,947 | -0.18(-3.28%) |
Aug 27, 2010 | 5.426 | 5.467 | 5.353 | 5.450 | 28,987 | +0.10(+1.82%) |
Aug 26, 2010 | 5.321 | 5.471 | 5.321 | 5.353 | 34,174 | +0.07(+1.38%) |
Aug 25, 2010 | 5.012 | 5.280 | 5.012 | 5.280 | 31,886 | +0.26(+5.18%) |
Aug 24, 2010 | 5.321 | 5.321 | 5.012 | 5.020 | 49,905 | -0.12(-2.37%) |
Aug 23, 2010 | 5.264 | 5.329 | 5.142 | 5.142 | 28,674 | -0.07(-1.40%) |
Aug 20, 2010 | 5.158 | 5.280 | 5.158 | 5.215 | 84,541 | +0.02(+0.47%) |
Aug 19, 2010 | 5.272 | 5.353 | 5.191 | 5.191 | 33,078 | -0.11(-2.14%) |
Aug 18, 2010 | 5.345 | 5.402 | 5.239 | 5.304 | 37,626 | -0.04(-0.76%) |
Aug 17, 2010 | 5.385 | 5.491 | 5.288 | 5.345 | 47,001 | +0.02(+0.30%) |
Aug 16, 2010 | 5.373 | 5.637 | 5.272 | 5.329 | 88,724 | -0.07(-1.35%) |
Aug 13, 2010 | 5.515 | 5.605 | 5.390 | 5.402 | 46,365 | -0.15(-2.64%) |
Aug 12, 2010 | 5.564 | 5.735 | 5.491 | 5.548 | 46,443 | -0.07(-1.30%) |
Aug 11, 2010 | 5.808 | 5.897 | 5.605 | 5.621 | 49,618 | -0.26(-4.42%) |
Aug 10, 2010 | 6.035 | 6.238 | 5.881 | 5.881 | 34,604 | -0.21(-3.47%) |
Aug 09, 2010 | 5.995 | 6.092 | 5.978 | 6.092 | 45,710 | +0.16(+2.74%) |
Aug 06, 2010 | 5.808 | 5.970 | 5.808 | 5.930 | 28,868 | +0.09(+1.53%) |
Aug 05, 2010 | 5.962 | 5.962 | 5.743 | 5.840 | 32,969 | -0.15(-2.44%) |
Aug 04, 2010 | 5.954 | 5.987 | 5.881 | 5.987 | 38,967 | +0.08(+1.38%) |
Aug 03, 2010 | 5.946 | 6.092 | 5.702 | 5.905 | 123,148 | +0.04(+0.69%) |
Aug 02, 2010 | 5.759 | 5.881 | 5.735 | 5.865 | 48,943 | +0.25(+4.49%) |
Jul 30, 2010 | 5.532 | 5.719 | 5.467 | 5.613 | 68,864 | +0.02(+0.29%) |
Jul 29, 2010 | 5.280 | 5.597 | 5.280 | 5.597 | 69,992 | +0.44(+8.50%) |
Jul 28, 2010 | 5.069 | 5.223 | 5.020 | 5.158 | 40,219 | +0.09(+1.76%) |
Jul 27, 2010 | 5.182 | 5.223 | 4.996 | 5.069 | 37,231 | -0.06(-1.27%) |
Jul 26, 2010 | 5.296 | 5.296 | 5.020 | 5.134 | 57,495 | -0.16(-3.07%) |
Jul 23, 2010 | 5.004 | 5.304 | 4.906 | 5.296 | 46,861 | +0.28(+5.50%) |
Jul 22, 2010 | 4.866 | 5.028 | 4.866 | 5.020 | 24,281 | +0.24(+4.92%) |
Jul 21, 2010 | 4.914 | 5.028 | 4.784 | 4.784 | 12,746 | -0.08(-1.67%) |
Jul 20, 2010 | 4.719 | 4.874 | 4.711 | 4.866 | 15,270 | +0.09(+1.87%) |
Jul 19, 2010 | 4.736 | 4.841 | 4.719 | 4.776 | 10,832 | +0.06(+1.38%) |
Jul 16, 2010 | 4.874 | 4.931 | 4.711 | 4.711 | 35,069 | -0.18(-3.65%) |
Jul 15, 2010 | 5.012 | 5.012 | 4.874 | 4.890 | 8,691 | -0.09(-1.79%) |
Jul 14, 2010 | 5.004 | 5.100 | 4.955 | 4.979 | 9,750 | -0.02(-0.33%) |
Jul 13, 2010 | 4.825 | 5.004 | 4.825 | 4.996 | 34,813 | +0.24(+5.13%) |
Jul 12, 2010 | 4.882 | 5.080 | 4.752 | 4.752 | 17,061 | -0.11(-2.17%) |
Jul 09, 2010 | 4.793 | 4.874 | 4.752 | 4.857 | 17,522 | +0.07(+1.53%) |
Jul 08, 2010 | 4.825 | 4.931 | 4.728 | 4.784 | 34,359 | -0.01(-0.17%) |
Jul 07, 2010 | 4.687 | 4.793 | 4.671 | 4.793 | 47,325 | +0.09(+1.90%) |
Jul 06, 2010 | 4.987 | 4.987 | 4.695 | 4.703 | 68,250 | -0.16(-3.34%) |
Jul 02, 2010 | 4.979 | 5.020 | 4.866 | 4.866 | 37,748 | -0.06(-1.32%) |