Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.853 | 5.947 | 5.775 | 5.853 | 14,511 | -0.03(-0.55%) |
Sep 29, 2010 | 5.689 | 5.933 | 5.594 | 5.886 | 40,017 | +0.16(+2.80%) |
Sep 28, 2010 | 5.725 | 5.725 | 5.604 | 5.725 | 5,061 | +0.02(+0.40%) |
Sep 27, 2010 | 5.795 | 5.795 | 5.697 | 5.703 | 10,940 | -0.11(-1.87%) |
Sep 24, 2010 | 5.721 | 5.886 | 5.721 | 5.812 | 56,569 | +0.19(+3.32%) |
Sep 23, 2010 | 5.660 | 5.738 | 5.617 | 5.625 | 667 | -0.05(-0.87%) |
Sep 22, 2010 | 5.676 | 5.700 | 5.621 | 5.674 | 15,139 | -0.03(-0.47%) |
Sep 21, 2010 | 5.814 | 5.830 | 5.701 | 5.701 | 35,876 | -0.14(-2.32%) |
Sep 20, 2010 | 5.604 | 5.851 | 5.571 | 5.836 | 62,751 | +0.23(+4.14%) |
Sep 17, 2010 | 5.604 | 5.627 | 5.550 | 5.604 | 60,831 | +0.00(+0.00%) |
Sep 15, 2010 | 5.543 | 5.604 | 5.489 | 5.604 | 73,614 | +0.06(+1.07%) |
Sep 14, 2010 | 5.586 | 5.592 | 5.514 | 5.545 | 23,226 | -0.05(-0.84%) |
Sep 13, 2010 | 5.756 | 5.760 | 5.574 | 5.592 | 109,982 | -0.12(-2.12%) |
Sep 10, 2010 | 5.678 | 5.717 | 5.625 | 5.713 | 19,670 | +0.04(+0.72%) |
Sep 09, 2010 | 5.951 | 5.951 | 5.615 | 5.672 | 18,106 | +0.03(+0.47%) |
Sep 08, 2010 | 5.730 | 5.730 | 5.602 | 5.645 | 8,290 | -0.05(-0.87%) |
Sep 07, 2010 | 5.787 | 5.791 | 5.695 | 5.695 | 832 | -0.14(-2.32%) |
Sep 03, 2010 | 5.816 | 5.840 | 5.787 | 5.830 | 21,525 | +0.07(+1.25%) |
Sep 02, 2010 | 5.721 | 5.758 | 5.668 | 5.758 | 15,388 | +0.09(+1.52%) |
Sep 01, 2010 | 5.629 | 5.672 | 5.571 | 5.672 | 42,141 | +0.12(+2.11%) |
Aug 31, 2010 | 5.479 | 5.574 | 5.440 | 5.555 | 67,690 | +0.09(+1.58%) |
Aug 30, 2010 | 5.627 | 5.629 | 5.469 | 5.469 | 28,165 | -0.17(-3.02%) |
Aug 27, 2010 | 5.639 | 5.647 | 5.399 | 5.639 | 44,766 | +0.10(+1.85%) |
Aug 26, 2010 | 5.664 | 5.664 | 5.537 | 5.537 | 579 | -0.12(-2.14%) |
Aug 25, 2010 | 5.409 | 5.658 | 5.393 | 5.658 | 574 | +0.25(+4.55%) |
Aug 24, 2010 | 5.401 | 5.471 | 5.376 | 5.411 | 2,343 | +0.03(+0.50%) |
Aug 23, 2010 | 5.508 | 5.529 | 5.385 | 5.385 | 47,640 | -0.09(-1.58%) |
Aug 20, 2010 | 5.430 | 5.502 | 5.430 | 5.471 | 64,699 | +0.04(+0.76%) |
Aug 19, 2010 | 5.623 | 5.623 | 5.430 | 5.430 | 867 | -0.19(-3.43%) |
Aug 18, 2010 | 5.569 | 5.656 | 5.543 | 5.623 | 8,768 | +0.06(+1.11%) |
Aug 17, 2010 | 5.621 | 5.657 | 5.543 | 5.561 | 1,388 | +0.02(+0.37%) |
Aug 16, 2010 | 5.418 | 5.543 | 5.418 | 5.541 | 44,128 | +0.12(+2.23%) |
Aug 13, 2010 | 5.420 | 5.545 | 5.420 | 5.420 | 45,638 | -0.07(-1.31%) |
Aug 12, 2010 | 5.610 | 5.664 | 5.491 | 5.491 | 35,462 | -0.16(-2.80%) |
Aug 11, 2010 | 5.748 | 5.816 | 5.649 | 5.649 | 75,582 | -0.16(-2.72%) |
Aug 10, 2010 | 5.840 | 5.840 | 5.771 | 5.808 | 1,076 | -0.02(-0.39%) |
Aug 09, 2010 | 5.935 | 5.935 | 5.744 | 5.830 | 28,457 | -0.06(-1.05%) |
Aug 06, 2010 | 5.892 | 5.892 | 5.799 | 5.892 | 14,111 | +0.04(+0.74%) |
Aug 05, 2010 | 5.945 | 5.945 | 5.849 | 5.849 | 8,144 | -0.14(-2.26%) |
Aug 04, 2010 | 5.881 | 5.984 | 5.881 | 5.984 | 21,813 | +0.12(+2.10%) |
Aug 03, 2010 | 5.918 | 6.017 | 5.851 | 5.861 | 21,521 | -0.11(-1.92%) |
Aug 02, 2010 | 5.998 | 5.998 | 5.906 | 5.976 | 21,647 | +0.06(+1.04%) |
Jul 30, 2010 | 5.914 | 6.048 | 5.892 | 5.914 | 9,304 | -0.10(-1.61%) |
Jul 29, 2010 | 6.097 | 6.169 | 5.871 | 6.011 | 35,394 | -0.12(-2.01%) |
Jul 28, 2010 | 6.134 | 6.181 | 6.126 | 6.134 | 935 | +0.02(+0.34%) |
Jul 27, 2010 | 6.066 | 6.261 | 6.023 | 6.113 | 64,300 | -0.00(-0.07%) |
Jul 26, 2010 | 6.167 | 6.288 | 6.076 | 6.118 | 111,897 | -0.00(-0.03%) |
Jul 23, 2010 | 6.099 | 6.120 | 5.851 | 6.120 | 50,319 | -0.03(-0.47%) |
Jul 22, 2010 | 5.842 | 6.148 | 5.842 | 6.148 | 46,369 | +0.36(+6.21%) |
Jul 21, 2010 | 5.964 | 6.001 | 5.789 | 5.789 | 33,436 | -0.15(-2.52%) |
Jul 20, 2010 | 5.851 | 5.939 | 5.820 | 5.939 | 36,256 | +0.04(+0.70%) |
Jul 19, 2010 | 5.842 | 5.902 | 5.789 | 5.898 | 16,445 | +0.06(+0.98%) |
Jul 16, 2010 | 5.840 | 6.331 | 5.748 | 5.840 | 99,173 | -0.48(-7.63%) |
Jul 15, 2010 | 6.512 | 6.512 | 6.282 | 6.323 | 24,151 | -0.16(-2.47%) |
Jul 14, 2010 | 6.553 | 6.569 | 6.456 | 6.483 | 17,487 | -0.06(-0.85%) |
Jul 13, 2010 | 6.538 | 6.538 | 5.820 | 6.538 | 2,284 | +0.33(+5.32%) |
Jul 12, 2010 | 6.397 | 6.467 | 6.208 | 6.208 | 31,360 | -0.26(-4.00%) |
Jul 09, 2010 | 6.467 | 6.561 | 5.848 | 6.467 | 99,460 | +0.46(+7.66%) |
Jul 08, 2010 | 6.007 | 6.007 | 5.966 | 6.007 | 696 | +0.05(+0.76%) |
Jul 07, 2010 | 5.832 | 5.962 | 5.820 | 5.962 | 37,435 | +0.18(+3.09%) |
Jul 06, 2010 | 5.783 | 6.107 | 5.744 | 5.783 | 1,169 | -0.09(-1.54%) |
Jul 02, 2010 | 5.873 | 5.943 | 5.820 | 5.873 | 68,791 | -0.05(-0.80%) |