Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.838 | 5.881 | 5.797 | 5.835 | 3,335,162 | -0.02(-0.39%) |
Sep 29, 2010 | 5.843 | 5.866 | 5.797 | 5.858 | 3,682,359 | +0.01(+0.13%) |
Sep 28, 2010 | 5.850 | 5.850 | 5.766 | 5.850 | 70,315 | +0.02(+0.39%) |
Sep 27, 2010 | 5.835 | 5.870 | 5.797 | 5.828 | 3,289,676 | -0.01(-0.13%) |
Sep 24, 2010 | 5.782 | 5.843 | 5.751 | 5.835 | 5,214,150 | +0.11(+2.01%) |
Sep 23, 2010 | 5.705 | 5.766 | 5.675 | 5.720 | 14,183 | -0.01(-0.13%) |
Sep 22, 2010 | 5.713 | 5.774 | 5.697 | 5.728 | 3,958,241 | +0.02(+0.27%) |
Sep 21, 2010 | 5.858 | 5.873 | 5.705 | 5.713 | 6,227,075 | -0.14(-2.35%) |
Sep 20, 2010 | 5.858 | 5.889 | 5.820 | 5.850 | 4,339,990 | -0.01(-0.13%) |
Sep 17, 2010 | 5.858 | 5.866 | 5.770 | 5.858 | 4,064,781 | +0.02(+0.26%) |
Sep 15, 2010 | 5.797 | 5.843 | 5.774 | 5.843 | 3,023,143 | +0.05(+0.79%) |
Sep 14, 2010 | 5.805 | 5.843 | 5.774 | 5.797 | 3,378,415 | +0.00(+0.00%) |
Sep 13, 2010 | 5.774 | 5.805 | 5.728 | 5.797 | 2,980,333 | +0.07(+1.20%) |
Sep 10, 2010 | 5.774 | 5.805 | 5.713 | 5.728 | 6,123,332 | -0.08(-1.32%) |
Sep 09, 2010 | 5.759 | 5.805 | 5.720 | 5.805 | 3,850,422 | +0.07(+1.20%) |
Sep 08, 2010 | 5.743 | 5.774 | 5.713 | 5.736 | 2,288 | +0.02(+0.27%) |
Sep 07, 2010 | 5.774 | 5.789 | 5.713 | 5.720 | 11,538 | -0.05(-0.93%) |
Sep 03, 2010 | 5.774 | 5.805 | 5.705 | 5.774 | 3,366,246 | +0.02(+0.40%) |
Sep 02, 2010 | 5.728 | 5.766 | 5.682 | 5.751 | 143,298 | +0.04(+0.67%) |
Sep 01, 2010 | 5.690 | 5.728 | 5.657 | 5.713 | 5,564,780 | +0.09(+1.63%) |
Aug 31, 2010 | 5.636 | 5.675 | 5.562 | 5.621 | 31,646 | -0.03(-0.54%) |
Aug 30, 2010 | 5.652 | 5.697 | 5.629 | 5.652 | 4,308,007 | -0.01(-0.14%) |
Aug 27, 2010 | 5.583 | 5.659 | 5.545 | 5.659 | 4,243,496 | +0.08(+1.51%) |
Aug 26, 2010 | 5.575 | 5.598 | 5.529 | 5.575 | 46,802 | +0.01(+0.14%) |
Aug 25, 2010 | 5.476 | 5.575 | 5.430 | 5.567 | 8,003 | +0.05(+0.83%) |
Aug 24, 2010 | 5.514 | 5.567 | 5.483 | 5.522 | 32,514 | -0.05(-0.82%) |
Aug 23, 2010 | 5.575 | 5.575 | 5.522 | 5.567 | 3,065,351 | +0.01(+0.14%) |
Aug 20, 2010 | 5.514 | 5.560 | 5.491 | 5.560 | 3,098,453 | +0.03(+0.55%) |
Aug 19, 2010 | 5.590 | 5.606 | 5.483 | 5.529 | 78,677 | -0.06(-1.09%) |
Aug 18, 2010 | 5.621 | 5.644 | 5.575 | 5.590 | 128,727 | -0.03(-0.54%) |
Aug 17, 2010 | 5.606 | 5.697 | 5.590 | 5.621 | 66,369 | +0.05(+0.96%) |
Aug 16, 2010 | 5.545 | 5.606 | 5.522 | 5.567 | 3,483,349 | +0.02(+0.28%) |
Aug 13, 2010 | 5.552 | 5.636 | 5.545 | 5.552 | 4,372,453 | -0.05(-0.95%) |
Aug 12, 2010 | 5.483 | 5.667 | 5.483 | 5.606 | 5,660,425 | +0.06(+1.10%) |
Aug 11, 2010 | 5.529 | 5.575 | 5.514 | 5.545 | 5,939,159 | -0.05(-0.82%) |
Aug 10, 2010 | 5.567 | 5.621 | 5.552 | 5.590 | 121,258 | -0.02(-0.27%) |
Aug 09, 2010 | 5.636 | 5.636 | 5.583 | 5.606 | 2,524,014 | -0.01(-0.14%) |
Aug 06, 2010 | 5.613 | 5.636 | 5.545 | 5.613 | 4,222,839 | +0.07(+1.24%) |
Aug 05, 2010 | 5.545 | 5.567 | 5.529 | 5.545 | 5,651,397 | -0.01(-0.14%) |
Aug 04, 2010 | 5.590 | 5.613 | 5.545 | 5.552 | 29,601 | -0.03(-0.55%) |
Aug 03, 2010 | 5.621 | 5.675 | 5.575 | 5.583 | 9,865,420 | -0.03(-0.54%) |
Aug 02, 2010 | 5.667 | 5.697 | 5.613 | 5.613 | 10,814,204 | +0.00(+0.00%) |
Jul 30, 2010 | 5.613 | 5.697 | 5.545 | 5.613 | 4,362,731 | +0.03(+0.55%) |
Jul 29, 2010 | 5.720 | 5.751 | 5.567 | 5.583 | 7,211,818 | -0.12(-2.14%) |
Jul 28, 2010 | 5.705 | 5.843 | 5.697 | 5.705 | 47,686 | -0.12(-2.10%) |
Jul 27, 2010 | 5.843 | 5.896 | 5.789 | 5.828 | 131,191 | -0.02(-0.26%) |
Jul 26, 2010 | 5.812 | 5.843 | 5.774 | 5.843 | 6,072,663 | +0.05(+0.79%) |
Jul 23, 2010 | 5.667 | 5.805 | 5.659 | 5.797 | 8,137,433 | +0.11(+1.88%) |
Jul 22, 2010 | 5.667 | 5.720 | 5.629 | 5.690 | 1,369 | +0.10(+1.78%) |
Jul 21, 2010 | 5.659 | 5.675 | 5.583 | 5.590 | 4,714,733 | -0.05(-0.95%) |
Jul 20, 2010 | 5.545 | 5.659 | 5.514 | 5.644 | 67,909 | +0.07(+1.23%) |
Jul 19, 2010 | 5.552 | 5.598 | 5.522 | 5.575 | 6,972,778 | +0.05(+0.83%) |
Jul 16, 2010 | 5.529 | 5.621 | 5.499 | 5.529 | 7,026,928 | -0.05(-0.82%) |
Jul 15, 2010 | 5.545 | 5.590 | 5.476 | 5.575 | 6,031,905 | +0.03(+0.55%) |
Jul 14, 2010 | 5.621 | 5.621 | 5.506 | 5.545 | 4,184 | -0.10(-1.76%) |
Jul 13, 2010 | 5.644 | 5.690 | 5.606 | 5.644 | 31,733 | +0.09(+1.65%) |
Jul 12, 2010 | 5.567 | 5.621 | 5.529 | 5.552 | 3,776,783 | -0.04(-0.68%) |
Jul 09, 2010 | 5.590 | 5.606 | 5.491 | 5.590 | 4,590,431 | +0.05(+0.83%) |
Jul 08, 2010 | 5.545 | 5.613 | 5.491 | 5.545 | 140,928 | -0.04(-0.68%) |
Jul 07, 2010 | 5.404 | 5.605 | 5.389 | 5.583 | 35,190 | +0.22(+4.03%) |
Jul 06, 2010 | 5.367 | 5.501 | 5.337 | 5.367 | 18,990 | +0.03(+0.56%) |
Jul 02, 2010 | 5.337 | 5.389 | 5.255 | 5.337 | 7,628,242 | -0.02(-0.42%) |