Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.574 | 5.607 | 5.565 | 5.578 | 112,654 | +0.02(+0.35%) |
Sep 29, 2010 | 5.522 | 5.574 | 5.477 | 5.558 | 94,127 | +0.01(+0.12%) |
Sep 28, 2010 | 5.516 | 5.584 | 5.493 | 5.552 | 115,026 | +0.06(+1.12%) |
Sep 27, 2010 | 5.558 | 5.565 | 5.445 | 5.490 | 52,670 | -0.06(-1.11%) |
Sep 24, 2010 | 5.448 | 5.568 | 5.448 | 5.552 | 65,897 | +0.16(+2.95%) |
Sep 23, 2010 | 5.500 | 5.511 | 5.363 | 5.392 | 89,189 | -0.12(-2.18%) |
Sep 22, 2010 | 5.500 | 5.581 | 5.498 | 5.513 | 59,550 | +0.01(+0.24%) |
Sep 21, 2010 | 5.526 | 5.591 | 5.496 | 5.500 | 81,836 | -0.03(-0.53%) |
Sep 20, 2010 | 5.493 | 5.558 | 5.464 | 5.529 | 117,125 | +0.06(+1.16%) |
Sep 17, 2010 | 5.536 | 5.536 | 5.465 | 5.465 | 172,161 | -0.06(-1.05%) |
Sep 15, 2010 | 5.485 | 5.530 | 5.472 | 5.524 | 43,100 | +0.04(+0.65%) |
Sep 14, 2010 | 5.485 | 5.501 | 5.469 | 5.488 | 67,155 | -0.01(-0.23%) |
Sep 13, 2010 | 5.533 | 5.533 | 5.453 | 5.501 | 163,858 | +0.02(+0.35%) |
Sep 10, 2010 | 5.465 | 5.527 | 5.462 | 5.482 | 87,754 | +0.01(+0.24%) |
Sep 09, 2010 | 5.527 | 5.527 | 5.459 | 5.469 | 36,440 | -0.01(-0.18%) |
Sep 08, 2010 | 5.462 | 5.533 | 5.446 | 5.478 | 59,202 | +0.01(+0.24%) |
Sep 07, 2010 | 5.504 | 5.505 | 5.465 | 5.465 | 74,910 | -0.04(-0.76%) |
Sep 03, 2010 | 5.517 | 5.520 | 5.475 | 5.507 | 113,653 | +0.01(+0.23%) |
Sep 02, 2010 | 5.504 | 5.511 | 5.453 | 5.495 | 87,199 | +0.01(+0.12%) |
Sep 01, 2010 | 5.491 | 5.491 | 5.435 | 5.488 | 192,180 | +0.05(+0.83%) |
Aug 31, 2010 | 5.440 | 5.488 | 5.398 | 5.443 | 86,768 | +0.04(+0.66%) |
Aug 30, 2010 | 5.514 | 5.517 | 5.369 | 5.407 | 112,140 | -0.08(-1.47%) |
Aug 27, 2010 | 5.485 | 5.507 | 5.409 | 5.488 | 94,756 | +0.04(+0.65%) |
Aug 26, 2010 | 5.349 | 5.485 | 5.346 | 5.453 | 167,394 | +0.11(+1.99%) |
Aug 25, 2010 | 5.169 | 5.353 | 5.169 | 5.346 | 114,555 | +0.15(+2.98%) |
Aug 24, 2010 | 5.078 | 5.259 | 5.056 | 5.191 | 75,877 | +0.10(+2.03%) |
Aug 23, 2010 | 5.220 | 5.288 | 5.082 | 5.088 | 101,196 | -0.09(-1.68%) |
Aug 20, 2010 | 5.253 | 5.253 | 5.120 | 5.175 | 115,351 | -0.08(-1.59%) |
Aug 19, 2010 | 5.407 | 5.407 | 5.230 | 5.259 | 145,397 | -0.14(-2.66%) |
Aug 18, 2010 | 5.441 | 5.476 | 5.351 | 5.403 | 122,614 | -0.01(-0.12%) |
Aug 17, 2010 | 5.483 | 5.489 | 5.348 | 5.409 | 186,730 | -0.06(-1.05%) |
Aug 16, 2010 | 5.284 | 5.483 | 5.284 | 5.467 | 89,486 | +0.18(+3.45%) |
Aug 13, 2010 | 5.348 | 5.403 | 5.284 | 5.284 | 76,962 | -0.07(-1.32%) |
Aug 12, 2010 | 5.371 | 5.444 | 5.342 | 5.355 | 88,753 | -0.02(-0.30%) |
Aug 11, 2010 | 5.479 | 5.489 | 5.367 | 5.371 | 160,288 | -0.04(-0.77%) |
Aug 10, 2010 | 5.486 | 5.486 | 5.348 | 5.412 | 148,566 | -0.07(-1.34%) |
Aug 09, 2010 | 5.495 | 5.524 | 5.422 | 5.486 | 105,602 | +0.04(+0.71%) |
Aug 06, 2010 | 5.332 | 5.460 | 5.316 | 5.447 | 121,362 | +0.05(+0.95%) |
Aug 05, 2010 | 5.419 | 5.521 | 5.351 | 5.396 | 125,249 | -0.05(-0.88%) |
Aug 04, 2010 | 5.492 | 5.492 | 5.412 | 5.444 | 90,511 | -0.00(-0.06%) |
Aug 03, 2010 | 5.399 | 5.511 | 5.383 | 5.447 | 133,799 | -0.01(-0.12%) |
Aug 02, 2010 | 5.518 | 5.518 | 5.383 | 5.454 | 88,322 | -0.00(-0.06%) |
Jul 30, 2010 | 5.444 | 5.505 | 5.441 | 5.457 | 109,162 | -0.01(-0.12%) |
Jul 29, 2010 | 5.460 | 5.505 | 5.383 | 5.463 | 31,369 | +0.07(+1.25%) |
Jul 28, 2010 | 5.415 | 5.463 | 5.284 | 5.396 | 54,217 | -0.01(-0.12%) |
Jul 27, 2010 | 5.524 | 5.524 | 5.387 | 5.403 | 113,774 | -0.12(-2.09%) |
Jul 26, 2010 | 5.524 | 5.540 | 5.390 | 5.518 | 158,708 | -0.02(-0.35%) |
Jul 23, 2010 | 5.409 | 5.540 | 5.392 | 5.537 | 79,878 | +0.09(+1.71%) |
Jul 22, 2010 | 5.383 | 5.483 | 5.329 | 5.444 | 90,536 | +0.12(+2.22%) |
Jul 21, 2010 | 5.444 | 5.444 | 5.307 | 5.326 | 52,175 | -0.10(-1.89%) |
Jul 20, 2010 | 5.377 | 5.438 | 5.319 | 5.428 | 111,791 | +0.08(+1.53%) |
Jul 19, 2010 | 5.318 | 5.356 | 5.219 | 5.347 | 126,945 | +0.07(+1.33%) |
Jul 16, 2010 | 5.277 | 5.354 | 5.261 | 5.277 | 85,384 | -0.05(-0.90%) |
Jul 15, 2010 | 5.315 | 5.372 | 5.286 | 5.324 | 51,206 | -0.01(-0.24%) |
Jul 14, 2010 | 5.337 | 5.391 | 5.270 | 5.337 | 62,211 | -0.03(-0.65%) |
Jul 13, 2010 | 5.372 | 5.401 | 5.289 | 5.372 | 175,921 | +0.06(+1.14%) |
Jul 12, 2010 | 5.386 | 5.401 | 5.275 | 5.312 | 187,926 | -0.09(-1.59%) |
Jul 09, 2010 | 5.321 | 5.404 | 5.286 | 5.397 | 124,718 | +0.05(+1.01%) |
Jul 08, 2010 | 5.245 | 5.347 | 5.162 | 5.343 | 99,299 | +0.12(+2.37%) |
Jul 07, 2010 | 5.060 | 5.219 | 4.994 | 5.219 | 136,245 | +0.19(+3.79%) |
Jul 06, 2010 | 5.337 | 5.337 | 4.971 | 5.029 | 116,334 | -0.24(-4.47%) |
Jul 02, 2010 | 5.312 | 5.353 | 5.159 | 5.264 | 93,044 | +0.03(+0.67%) |