Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.850 | 6.010 | 5.750 | 6.010 | 48,657 | +0.17(+2.82%) |
Sep 29, 2010 | 5.760 | 5.880 | 5.760 | 5.845 | 30,540 | +0.04(+0.78%) |
Sep 28, 2010 | 5.820 | 5.860 | 5.730 | 5.800 | 27,590 | -0.06(-1.02%) |
Sep 27, 2010 | 5.940 | 5.950 | 5.840 | 5.860 | 4,237 | -0.04(-0.68%) |
Sep 24, 2010 | 5.900 | 5.950 | 5.801 | 5.900 | 36,500 | +0.01(+0.17%) |
Sep 23, 2010 | 5.720 | 5.900 | 5.720 | 5.890 | 33,413 | +0.07(+1.20%) |
Sep 22, 2010 | 5.850 | 5.900 | 5.760 | 5.820 | 12,359 | +0.07(+1.22%) |
Sep 21, 2010 | 5.780 | 5.840 | 5.579 | 5.750 | 9,772 | +0.02(+0.35%) |
Sep 20, 2010 | 5.850 | 5.850 | 5.630 | 5.730 | 12,367 | -0.08(-1.38%) |
Sep 17, 2010 | 5.650 | 5.930 | 5.560 | 5.810 | 66,188 | +0.33(+6.02%) |
Sep 15, 2010 | 5.270 | 5.556 | 5.270 | 5.480 | 28,830 | +0.19(+3.59%) |
Sep 14, 2010 | 5.270 | 5.389 | 5.270 | 5.290 | 34,392 | -0.00(-0.00%) |
Sep 13, 2010 | 5.070 | 5.300 | 5.070 | 5.290 | 24,663 | +0.15(+2.92%) |
Sep 10, 2010 | 5.110 | 5.190 | 5.010 | 5.140 | 30,002 | +0.03(+0.59%) |
Sep 09, 2010 | 5.200 | 5.270 | 5.090 | 5.110 | 26,021 | +0.01(+0.20%) |
Sep 08, 2010 | 5.200 | 5.200 | 5.060 | 5.100 | 6,749 | -0.02(-0.39%) |
Sep 07, 2010 | 5.120 | 5.200 | 5.020 | 5.120 | 15,869 | +0.02(+0.39%) |
Sep 03, 2010 | 5.090 | 5.190 | 5.030 | 5.100 | 11,764 | -0.03(-0.58%) |
Sep 02, 2010 | 4.930 | 5.130 | 4.930 | 5.130 | 24,406 | +0.17(+3.43%) |
Sep 01, 2010 | 4.950 | 5.040 | 4.950 | 4.960 | 14,768 | +0.01(+0.20%) |
Aug 31, 2010 | 4.940 | 4.980 | 4.900 | 4.950 | 27,542 | -0.01(-0.20%) |
Aug 30, 2010 | 5.070 | 5.070 | 4.950 | 4.960 | 15,900 | -0.08(-1.59%) |
Aug 27, 2010 | 4.970 | 5.070 | 4.950 | 5.040 | 18,113 | +0.04(+0.80%) |
Aug 26, 2010 | 5.070 | 5.120 | 4.950 | 5.000 | 12,791 | -0.03(-0.60%) |
Aug 25, 2010 | 5.090 | 5.090 | 4.960 | 5.030 | 10,921 | -0.04(-0.79%) |
Aug 24, 2010 | 4.830 | 5.090 | 4.830 | 5.070 | 47,525 | +0.05(+1.00%) |
Aug 23, 2010 | 5.000 | 5.100 | 4.950 | 5.020 | 69,440 | -0.19(-3.65%) |
Aug 20, 2010 | 5.150 | 5.380 | 5.110 | 5.210 | 73,683 | -0.11(-2.07%) |
Aug 19, 2010 | 5.190 | 5.320 | 4.840 | 5.320 | 147,590 | +0.12(+2.31%) |
Aug 18, 2010 | 5.500 | 5.550 | 5.020 | 5.200 | 109,123 | -0.33(-5.97%) |
Aug 17, 2010 | 5.520 | 5.550 | 5.450 | 5.530 | 17,730 | -0.01(-0.18%) |
Aug 16, 2010 | 5.680 | 5.750 | 5.420 | 5.540 | 111,777 | -0.09(-1.60%) |
Aug 13, 2010 | 5.670 | 5.750 | 5.480 | 5.630 | 79,422 | +0.10(+1.81%) |
Aug 12, 2010 | 5.730 | 5.751 | 5.380 | 5.530 | 85,299 | -0.16(-2.81%) |
Aug 11, 2010 | 5.620 | 5.850 | 5.510 | 5.690 | 44,892 | +0.09(+1.61%) |
Aug 10, 2010 | 5.900 | 5.940 | 5.570 | 5.600 | 51,370 | -0.26(-4.44%) |
Aug 09, 2010 | 5.770 | 5.960 | 5.740 | 5.860 | 21,342 | +0.05(+0.86%) |
Aug 06, 2010 | 5.875 | 5.950 | 5.690 | 5.810 | 61,145 | -0.08(-1.36%) |
Aug 05, 2010 | 5.920 | 6.020 | 5.890 | 5.890 | 42,946 | -0.06(-1.01%) |
Aug 04, 2010 | 6.000 | 6.040 | 5.430 | 5.950 | 30,435 | -0.06(-1.00%) |
Aug 03, 2010 | 6.020 | 6.070 | 5.910 | 6.010 | 31,482 | -0.07(-1.15%) |
Aug 02, 2010 | 5.860 | 6.090 | 5.860 | 6.080 | 28,169 | +0.18(+3.05%) |
Jul 30, 2010 | 5.730 | 5.940 | 5.730 | 5.900 | 33,093 | -0.03(-0.51%) |
Jul 29, 2010 | 5.800 | 5.960 | 5.740 | 5.930 | 47,404 | +0.03(+0.51%) |
Jul 28, 2010 | 6.150 | 6.150 | 5.840 | 5.900 | 63,315 | -0.10(-1.67%) |
Jul 27, 2010 | 5.900 | 6.010 | 5.900 | 6.000 | 69,808 | +0.03(+0.50%) |
Jul 26, 2010 | 5.690 | 6.480 | 5.650 | 5.970 | 93,979 | +0.23(+4.01%) |
Jul 23, 2010 | 5.750 | 5.976 | 5.670 | 5.740 | 55,249 | -0.02(-0.35%) |
Jul 22, 2010 | 5.890 | 6.010 | 5.740 | 5.760 | 28,711 | -0.18(-3.03%) |
Jul 21, 2010 | 5.850 | 6.000 | 5.730 | 5.940 | 17,487 | -0.01(-0.17%) |
Jul 20, 2010 | 5.760 | 5.950 | 5.676 | 5.950 | 8,984 | +0.20(+3.48%) |
Jul 19, 2010 | 5.740 | 5.800 | 5.710 | 5.750 | 33,074 | -0.01(-0.17%) |
Jul 16, 2010 | 5.870 | 5.966 | 5.750 | 5.760 | 9,206 | -0.20(-3.36%) |
Jul 15, 2010 | 5.840 | 6.069 | 5.750 | 5.960 | 19,266 | +0.09(+1.53%) |
Jul 14, 2010 | 5.600 | 6.040 | 5.580 | 5.870 | 48,856 | +0.08(+1.38%) |
Jul 13, 2010 | 5.500 | 5.790 | 5.410 | 5.790 | 130,427 | +0.23(+4.14%) |
Jul 12, 2010 | 5.780 | 5.780 | 5.360 | 5.560 | 157,645 | -0.27(-4.63%) |
Jul 09, 2010 | 6.020 | 6.020 | 5.781 | 5.830 | 36,960 | -0.18(-3.00%) |
Jul 08, 2010 | 6.060 | 6.060 | 5.890 | 6.010 | 5,235 | +0.06(+1.01%) |
Jul 07, 2010 | 5.990 | 5.990 | 5.890 | 5.950 | 5,465 | +0.05(+0.85%) |
Jul 06, 2010 | 6.100 | 6.100 | 5.840 | 5.900 | 32,043 | -0.24(-3.91%) |
Jul 02, 2010 | 6.050 | 6.190 | 5.970 | 6.140 | 22,585 | +0.01(+0.16%) |