Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.955 | 6.007 | 5.834 | 5.834 | 936,471 | -0.08(-1.30%) |
Sep 29, 2010 | 5.870 | 5.938 | 5.826 | 5.910 | 708,776 | +0.07(+1.17%) |
Sep 28, 2010 | 5.826 | 5.866 | 5.706 | 5.842 | 940,128 | +0.02(+0.42%) |
Sep 27, 2010 | 5.918 | 5.943 | 5.797 | 5.817 | 1,136,992 | -0.09(-1.57%) |
Sep 24, 2010 | 5.789 | 5.918 | 5.745 | 5.910 | 1,689,025 | +0.21(+3.68%) |
Sep 23, 2010 | 5.729 | 5.753 | 5.680 | 5.700 | 1,055,617 | -0.05(-0.84%) |
Sep 22, 2010 | 5.745 | 5.793 | 5.632 | 5.749 | 1,583,793 | +0.08(+1.42%) |
Sep 21, 2010 | 5.648 | 5.688 | 5.640 | 5.668 | 1,215,216 | +0.06(+1.08%) |
Sep 20, 2010 | 5.547 | 5.644 | 5.531 | 5.608 | 912,584 | +0.05(+0.94%) |
Sep 17, 2010 | 5.555 | 5.575 | 5.495 | 5.555 | 869,902 | +0.00(+0.00%) |
Sep 15, 2010 | 5.527 | 5.588 | 5.479 | 5.555 | 742,173 | +0.03(+0.51%) |
Sep 14, 2010 | 5.446 | 5.563 | 5.446 | 5.527 | 897,290 | +0.12(+2.16%) |
Sep 13, 2010 | 5.362 | 5.414 | 5.321 | 5.410 | 507,599 | +0.08(+1.44%) |
Sep 10, 2010 | 5.273 | 5.378 | 5.273 | 5.333 | 758,393 | +0.05(+0.99%) |
Sep 09, 2010 | 5.293 | 5.317 | 5.249 | 5.281 | 527,303 | +0.00(+0.00%) |
Sep 08, 2010 | 5.245 | 5.293 | 5.237 | 5.281 | 1,592,082 | +0.05(+0.93%) |
Sep 07, 2010 | 5.378 | 5.378 | 5.176 | 5.232 | 1,713,444 | -0.23(-4.21%) |
Sep 03, 2010 | 5.289 | 5.462 | 5.273 | 5.462 | 880,380 | +0.18(+3.44%) |
Sep 02, 2010 | 5.261 | 5.285 | 5.208 | 5.281 | 285 | -0.00(-0.08%) |
Sep 01, 2010 | 5.241 | 5.285 | 5.228 | 5.285 | 1,827,441 | +0.12(+2.26%) |
Aug 31, 2010 | 5.168 | 5.224 | 5.136 | 5.168 | 4,585 | -0.06(-1.08%) |
Aug 30, 2010 | 5.285 | 5.285 | 5.204 | 5.224 | 1,061,219 | -0.05(-0.99%) |
Aug 27, 2010 | 5.277 | 5.430 | 5.083 | 5.277 | 1,370,894 | +0.21(+4.14%) |
Aug 26, 2010 | 5.293 | 5.305 | 5.035 | 5.067 | 1,362,099 | -0.15(-2.94%) |
Aug 25, 2010 | 5.208 | 5.329 | 5.099 | 5.220 | 922,152 | +0.00(+0.08%) |
Aug 24, 2010 | 5.265 | 5.277 | 5.188 | 5.216 | 942,319 | -0.16(-2.93%) |
Aug 23, 2010 | 5.434 | 5.458 | 5.345 | 5.374 | 379,924 | -0.01(-0.22%) |
Aug 20, 2010 | 5.362 | 5.410 | 5.293 | 5.386 | 525,050 | +0.01(+0.15%) |
Aug 19, 2010 | 5.507 | 5.507 | 5.345 | 5.378 | 731,980 | -0.11(-2.06%) |
Aug 18, 2010 | 5.446 | 5.535 | 5.422 | 5.491 | 652,635 | +0.06(+1.19%) |
Aug 17, 2010 | 5.370 | 5.471 | 5.337 | 5.426 | 959,980 | +0.09(+1.66%) |
Aug 16, 2010 | 5.281 | 5.362 | 5.276 | 5.337 | 571,734 | +0.01(+0.23%) |
Aug 13, 2010 | 5.325 | 5.402 | 5.317 | 5.325 | 548,667 | -0.01(-0.23%) |
Aug 12, 2010 | 5.277 | 5.378 | 5.249 | 5.337 | 650,739 | +0.01(+0.15%) |
Aug 11, 2010 | 5.466 | 5.495 | 5.329 | 5.329 | 1,319,665 | -0.24(-4.28%) |
Aug 10, 2010 | 5.547 | 5.600 | 5.483 | 5.567 | 779,089 | -0.05(-0.93%) |
Aug 09, 2010 | 5.733 | 5.733 | 5.604 | 5.620 | 857,050 | +0.02(+0.36%) |
Aug 06, 2010 | 5.600 | 5.604 | 5.469 | 5.600 | 751,116 | +0.08(+1.46%) |
Aug 05, 2010 | 5.567 | 5.608 | 5.487 | 5.519 | 974,971 | -0.10(-1.87%) |
Aug 04, 2010 | 5.612 | 5.656 | 5.531 | 5.624 | 1,381,996 | +0.08(+1.38%) |
Aug 03, 2010 | 5.527 | 5.608 | 5.466 | 5.547 | 2,525,411 | +0.05(+0.88%) |
Aug 02, 2010 | 5.563 | 5.563 | 5.466 | 5.499 | 1,284,259 | +0.01(+0.22%) |
Jul 30, 2010 | 5.487 | 5.487 | 5.309 | 5.487 | 986,210 | +0.10(+1.87%) |
Jul 29, 2010 | 5.442 | 5.471 | 5.297 | 5.386 | 828,886 | +0.02(+0.30%) |
Jul 28, 2010 | 5.362 | 5.386 | 5.325 | 5.370 | 487,836 | -0.05(-0.97%) |
Jul 27, 2010 | 5.511 | 5.511 | 5.374 | 5.422 | 740,700 | +0.01(+0.15%) |
Jul 26, 2010 | 5.349 | 5.422 | 5.309 | 5.414 | 701,861 | +0.06(+1.21%) |
Jul 23, 2010 | 5.471 | 5.479 | 5.249 | 5.349 | 792,092 | -0.01(-0.15%) |
Jul 22, 2010 | 5.237 | 5.362 | 5.168 | 5.358 | 835,891 | +0.25(+4.90%) |
Jul 21, 2010 | 5.237 | 5.237 | 5.067 | 5.107 | 1,101,107 | -0.05(-1.02%) |
Jul 20, 2010 | 5.043 | 5.160 | 4.950 | 5.160 | 736,248 | +0.09(+1.75%) |
Jul 19, 2010 | 5.027 | 5.083 | 4.998 | 5.071 | 461,628 | +0.09(+1.86%) |
Jul 16, 2010 | 4.978 | 5.184 | 4.978 | 4.978 | 815,087 | -0.23(-4.34%) |
Jul 15, 2010 | 5.297 | 5.333 | 5.164 | 5.204 | 740,232 | -0.06(-1.23%) |
Jul 14, 2010 | 5.220 | 5.281 | 5.208 | 5.269 | 656,049 | +0.01(+0.23%) |
Jul 13, 2010 | 5.220 | 5.341 | 5.136 | 5.257 | 1,673,176 | +0.03(+0.62%) |
Jul 12, 2010 | 5.192 | 5.321 | 5.184 | 5.224 | 494,982 | -0.02(-0.31%) |
Jul 09, 2010 | 5.241 | 5.269 | 5.059 | 5.241 | 884,391 | +0.17(+3.34%) |
Jul 08, 2010 | 5.071 | 5.132 | 5.015 | 5.071 | 671,742 | +0.05(+0.96%) |
Jul 07, 2010 | 4.938 | 5.043 | 4.922 | 5.023 | 536,489 | +0.08(+1.72%) |
Jul 06, 2010 | 4.906 | 4.998 | 4.882 | 4.938 | 908,771 | +0.15(+3.03%) |
Jul 02, 2010 | 4.793 | 4.902 | 4.760 | 4.793 | 700,976 | -0.02(-0.50%) |