Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.240 | 6.339 | 6.296 | 6.308 | 11,972 | -0.02(-0.29%) |
Aug 30, 2010 | 6.302 | 6.327 | 6.283 | 6.327 | 186,484 | +0.02(+0.39%) |
Aug 27, 2010 | 6.302 | 6.302 | 6.178 | 6.302 | 196,204 | +0.11(+1.70%) |
Aug 26, 2010 | 6.290 | 6.290 | 6.190 | 6.197 | 186,344 | -0.04(-0.70%) |
Aug 25, 2010 | 6.178 | 6.265 | 6.166 | 6.240 | 471 | +0.06(+0.90%) |
Aug 24, 2010 | 6.209 | 6.233 | 6.159 | 6.184 | 1,914 | -0.02(-0.40%) |
Aug 23, 2010 | 6.277 | 6.277 | 6.209 | 6.209 | 121,203 | -0.05(-0.79%) |
Aug 20, 2010 | 6.159 | 6.296 | 6.159 | 6.259 | 155,724 | +0.09(+1.51%) |
Aug 19, 2010 | 6.209 | 6.215 | 6.147 | 6.166 | 711 | -0.03(-0.50%) |
Aug 18, 2010 | 6.184 | 6.234 | 6.172 | 6.197 | 7,342 | -0.02(-0.30%) |
Aug 17, 2010 | 6.240 | 6.271 | 6.184 | 6.215 | 1,137 | +0.00(+0.00%) |
Aug 16, 2010 | 6.234 | 6.240 | 6.172 | 6.215 | 91,095 | -0.01(-0.10%) |
Aug 13, 2010 | 6.221 | 6.234 | 6.116 | 6.221 | 140,029 | +0.10(+1.62%) |
Aug 12, 2010 | 6.122 | 6.221 | 6.091 | 6.122 | 258,762 | -0.06(-1.00%) |
Aug 11, 2010 | 6.240 | 6.259 | 6.147 | 6.184 | 2,063 | -0.09(-1.48%) |
Aug 10, 2010 | 6.283 | 6.302 | 6.228 | 6.277 | 879 | -0.01(-0.20%) |
Aug 09, 2010 | 6.228 | 6.302 | 6.221 | 6.290 | 406,992 | +0.09(+1.50%) |
Aug 06, 2010 | 6.197 | 6.209 | 6.116 | 6.197 | 166,423 | +0.02(+0.30%) |
Aug 05, 2010 | 6.240 | 6.240 | 6.178 | 6.178 | 155,875 | -0.06(-1.00%) |
Aug 04, 2010 | 6.159 | 6.247 | 6.116 | 6.240 | 568 | +0.11(+1.82%) |
Aug 03, 2010 | 6.072 | 6.147 | 6.054 | 6.128 | 374,607 | +0.06(+0.92%) |
Aug 02, 2010 | 6.091 | 6.091 | 5.985 | 6.072 | 300,783 | +0.05(+0.82%) |
Jul 30, 2010 | 6.023 | 6.029 | 5.867 | 6.023 | 1,069,422 | +0.17(+2.86%) |
Jul 29, 2010 | 5.942 | 5.967 | 5.812 | 5.855 | 4,831,708 | -0.07(-1.26%) |
Jul 28, 2010 | 5.930 | 6.029 | 5.880 | 5.930 | 765 | -0.11(-1.75%) |
Jul 27, 2010 | 6.041 | 6.066 | 5.917 | 6.035 | 177,681 | -0.01(-0.21%) |
Jul 26, 2010 | 5.998 | 6.048 | 5.954 | 6.048 | 142,073 | +0.07(+1.25%) |
Jul 23, 2010 | 5.874 | 5.985 | 5.843 | 5.973 | 116,821 | +0.06(+1.05%) |
Jul 22, 2010 | 5.725 | 5.923 | 5.712 | 5.911 | 203,653 | +0.23(+4.04%) |
Jul 21, 2010 | 5.768 | 5.768 | 5.663 | 5.681 | 50,538 | -0.07(-1.29%) |
Jul 20, 2010 | 5.638 | 5.768 | 5.632 | 5.756 | 77,867 | +0.08(+1.42%) |
Jul 19, 2010 | 5.669 | 5.687 | 5.625 | 5.675 | 95,828 | +0.02(+0.33%) |
Jul 16, 2010 | 5.656 | 5.725 | 5.656 | 5.656 | 76,719 | -0.07(-1.19%) |
Jul 15, 2010 | 5.731 | 5.737 | 5.656 | 5.725 | 48,320 | +0.00(+0.00%) |
Jul 14, 2010 | 5.737 | 5.799 | 5.706 | 5.725 | 67,962 | +0.00(+0.00%) |
Jul 13, 2010 | 5.725 | 5.787 | 5.675 | 5.725 | 1,868 | +0.04(+0.76%) |
Jul 12, 2010 | 5.712 | 5.750 | 5.681 | 5.681 | 48,761 | -0.03(-0.54%) |
Jul 09, 2010 | 5.712 | 5.843 | 5.681 | 5.712 | 102,921 | -0.07(-1.29%) |
Jul 08, 2010 | 5.787 | 5.818 | 5.756 | 5.787 | 139,467 | +0.06(+1.08%) |
Jul 07, 2010 | 5.632 | 5.725 | 5.625 | 5.725 | 67,550 | +0.10(+1.77%) |
Jul 06, 2010 | 5.625 | 5.830 | 5.613 | 5.625 | 955 | -0.03(-0.55%) |
Jul 02, 2010 | 5.656 | 5.787 | 5.656 | 5.656 | 37,526 | -0.06(-0.98%) |
Jul 01, 2010 | 5.718 | 5.733 | 5.625 | 5.712 | 113,245 | -0.02(-0.32%) |
Jun 30, 2010 | 5.731 | 5.787 | 5.731 | 5.731 | 1,499 | +0.02(+0.33%) |
Jun 29, 2010 | 5.799 | 5.812 | 5.712 | 5.712 | 154,935 | -0.14(-2.34%) |
Jun 25, 2010 | 5.849 | 5.885 | 5.709 | 5.849 | 317,229 | +0.15(+2.55%) |
Jun 24, 2010 | 5.794 | 5.800 | 5.691 | 5.703 | 100,052 | -0.10(-1.67%) |
Jun 23, 2010 | 5.667 | 5.843 | 5.661 | 5.800 | 68,691 | -0.05(-0.83%) |
Jun 22, 2010 | 5.849 | 5.970 | 5.843 | 5.849 | 1,199 | -0.01(-0.10%) |
Jun 21, 2010 | 5.819 | 5.861 | 5.764 | 5.855 | 155,845 | +0.04(+0.73%) |
Jun 18, 2010 | 5.812 | 5.843 | 5.667 | 5.812 | 250,348 | +0.12(+2.13%) |
Jun 17, 2010 | 5.728 | 5.728 | 5.631 | 5.691 | 113,774 | -0.01(-0.11%) |
Jun 16, 2010 | 5.685 | 5.716 | 5.631 | 5.697 | 161,503 | -0.02(-0.32%) |
Jun 15, 2010 | 5.716 | 5.716 | 5.619 | 5.716 | 947 | +0.05(+0.96%) |
Jun 14, 2010 | 5.637 | 5.667 | 5.588 | 5.661 | 146,612 | +0.04(+0.65%) |
Jun 11, 2010 | 5.576 | 5.625 | 5.552 | 5.625 | 54,827 | +0.05(+0.87%) |
Jun 10, 2010 | 5.576 | 5.600 | 5.522 | 5.576 | 879 | +0.06(+1.10%) |
Jun 09, 2010 | 5.528 | 5.564 | 5.479 | 5.516 | 103,105 | +0.04(+0.66%) |
Jun 08, 2010 | 5.485 | 5.503 | 5.431 | 5.479 | 75,329 | -0.01(-0.11%) |
Jun 07, 2010 | 5.485 | 5.582 | 5.473 | 5.485 | 92,253 | +0.01(+0.11%) |
Jun 04, 2010 | 5.479 | 5.552 | 5.479 | 5.479 | 87,117 | -0.09(-1.63%) |
Jun 03, 2010 | 5.643 | 5.661 | 5.570 | 5.570 | 131,611 | -0.08(-1.39%) |
Jun 02, 2010 | 5.649 | 5.673 | 5.461 | 5.649 | 88,520 | +0.03(+0.54%) |