Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.334 | 5.658 | 5.326 | 5.530 | 59,851 | +0.14(+2.52%) |
Aug 30, 2010 | 5.564 | 5.564 | 5.369 | 5.394 | 13,469 | -0.13(-2.31%) |
Aug 27, 2010 | 5.530 | 5.607 | 5.496 | 5.522 | 22,416 | -0.05(-0.92%) |
Aug 26, 2010 | 5.666 | 5.734 | 5.564 | 5.573 | 8,046 | +0.05(+0.92%) |
Aug 25, 2010 | 5.445 | 5.726 | 5.343 | 5.522 | 41,725 | +0.10(+1.88%) |
Aug 24, 2010 | 5.743 | 5.743 | 5.403 | 5.420 | 26,179 | -0.38(-6.60%) |
Aug 23, 2010 | 5.756 | 5.947 | 5.743 | 5.802 | 107,648 | +0.12(+2.10%) |
Aug 20, 2010 | 5.530 | 5.683 | 5.496 | 5.683 | 13,213 | +0.03(+0.60%) |
Aug 19, 2010 | 5.615 | 5.734 | 5.360 | 5.649 | 8,622 | +0.11(+2.00%) |
Aug 18, 2010 | 5.607 | 5.607 | 5.539 | 5.539 | 29,131 | -0.03(-0.61%) |
Aug 17, 2010 | 5.496 | 5.819 | 5.386 | 5.573 | 40,006 | +0.11(+2.02%) |
Aug 16, 2010 | 5.403 | 5.496 | 5.360 | 5.462 | 12,942 | +0.06(+1.10%) |
Aug 13, 2010 | 5.420 | 5.462 | 5.317 | 5.403 | 53,085 | +0.01(+0.16%) |
Aug 12, 2010 | 5.539 | 5.615 | 5.326 | 5.394 | 36,934 | -0.14(-2.46%) |
Aug 11, 2010 | 5.598 | 5.624 | 5.530 | 5.530 | 19,989 | -0.07(-1.22%) |
Aug 10, 2010 | 5.785 | 5.785 | 5.530 | 5.598 | 118,060 | -0.13(-2.23%) |
Aug 09, 2010 | 5.828 | 6.041 | 5.556 | 5.726 | 183,596 | +0.03(+0.60%) |
Aug 06, 2010 | 5.930 | 5.956 | 5.428 | 5.692 | 88,456 | -0.26(-4.43%) |
Aug 05, 2010 | 6.126 | 6.134 | 5.913 | 5.956 | 22,390 | -0.14(-2.37%) |
Aug 04, 2010 | 6.236 | 6.279 | 6.075 | 6.100 | 24,867 | -0.14(-2.18%) |
Aug 03, 2010 | 6.287 | 6.424 | 5.981 | 6.236 | 100,113 | -0.03(-0.54%) |
Aug 02, 2010 | 6.338 | 6.389 | 6.075 | 6.270 | 31,867 | +0.02(+0.27%) |
Jul 30, 2010 | 6.338 | 6.338 | 6.194 | 6.253 | 11,459 | -0.05(-0.81%) |
Jul 29, 2010 | 6.143 | 6.338 | 6.066 | 6.304 | 15,881 | +0.16(+2.63%) |
Jul 28, 2010 | 6.228 | 6.296 | 6.126 | 6.143 | 7,786 | +0.02(+0.28%) |
Jul 27, 2010 | 6.015 | 6.211 | 5.909 | 6.126 | 47,675 | +0.16(+2.71%) |
Jul 26, 2010 | 5.683 | 6.015 | 5.573 | 5.964 | 24,150 | +0.28(+4.94%) |
Jul 23, 2010 | 5.964 | 6.041 | 5.615 | 5.683 | 70,631 | -0.24(-4.02%) |
Jul 22, 2010 | 5.513 | 5.922 | 5.513 | 5.922 | 63,823 | +0.60(+11.18%) |
Jul 21, 2010 | 5.675 | 5.692 | 5.326 | 5.326 | 68,197 | -0.26(-4.72%) |
Jul 20, 2010 | 5.607 | 5.649 | 5.326 | 5.590 | 54,570 | -0.09(-1.50%) |
Jul 19, 2010 | 5.641 | 5.845 | 5.530 | 5.675 | 23,086 | +0.18(+3.25%) |
Jul 16, 2010 | 5.377 | 5.505 | 5.317 | 5.496 | 15,071 | +0.15(+2.87%) |
Jul 15, 2010 | 5.215 | 5.343 | 5.215 | 5.343 | 21,536 | +0.21(+4.15%) |
Jul 14, 2010 | 5.232 | 5.232 | 5.088 | 5.130 | 44,895 | -0.14(-2.58%) |
Jul 13, 2010 | 5.198 | 5.275 | 5.198 | 5.266 | 15,142 | +0.06(+1.14%) |
Jul 12, 2010 | 5.317 | 5.428 | 5.207 | 5.207 | 34,346 | -0.05(-0.97%) |
Jul 09, 2010 | 5.317 | 5.386 | 5.258 | 5.258 | 19,807 | -0.03(-0.48%) |
Jul 08, 2010 | 5.283 | 5.386 | 5.232 | 5.283 | 35,328 | -0.06(-1.11%) |
Jul 07, 2010 | 5.522 | 5.598 | 5.309 | 5.343 | 14,064 | -0.23(-4.12%) |
Jul 06, 2010 | 5.692 | 5.692 | 5.564 | 5.573 | 15,938 | -0.03(-0.46%) |
Jul 02, 2010 | 5.539 | 5.726 | 5.539 | 5.598 | 9,446 | +0.07(+1.23%) |
Jul 01, 2010 | 5.951 | 5.951 | 5.530 | 5.530 | 12,783 | -0.23(-3.99%) |
Jun 30, 2010 | 6.177 | 6.177 | 5.751 | 5.760 | 10,813 | -0.11(-1.88%) |
Jun 29, 2010 | 6.024 | 6.024 | 5.828 | 5.870 | 31,383 | -0.07(-1.15%) |
Jun 25, 2010 | 5.981 | 6.015 | 5.939 | 5.939 | 13,745 | +0.03(+0.58%) |
Jun 24, 2010 | 6.015 | 6.083 | 5.870 | 5.905 | 31,147 | -0.02(-0.29%) |
Jun 23, 2010 | 6.075 | 6.092 | 5.870 | 5.922 | 32,784 | -0.08(-1.28%) |
Jun 22, 2010 | 5.905 | 6.151 | 5.794 | 5.998 | 26,282 | +0.16(+2.77%) |
Jun 21, 2010 | 5.973 | 6.041 | 5.811 | 5.837 | 49,574 | -0.03(-0.58%) |
Jun 18, 2010 | 5.785 | 5.956 | 5.743 | 5.870 | 66,276 | +0.14(+2.37%) |
Jun 17, 2010 | 5.828 | 5.870 | 5.692 | 5.734 | 23,453 | -0.09(-1.61%) |
Jun 16, 2010 | 5.649 | 5.828 | 5.547 | 5.828 | 91,039 | +0.21(+3.79%) |
Jun 15, 2010 | 5.505 | 5.628 | 5.224 | 5.615 | 24,021 | +0.13(+2.33%) |
Jun 14, 2010 | 5.445 | 5.530 | 5.403 | 5.488 | 32,332 | +0.04(+0.78%) |
Jun 11, 2010 | 5.403 | 5.488 | 5.403 | 5.445 | 21,149 | +0.00(+0.00%) |
Jun 10, 2010 | 5.275 | 5.445 | 5.215 | 5.445 | 34,274 | +0.19(+3.56%) |
Jun 09, 2010 | 5.853 | 5.853 | 5.113 | 5.258 | 85,007 | +0.44(+9.19%) |
Jun 08, 2010 | 5.190 | 5.190 | 4.730 | 4.816 | 103,741 | -0.35(-6.75%) |
Jun 07, 2010 | 5.258 | 5.258 | 5.130 | 5.164 | 4,784 | -0.04(-0.82%) |
Jun 04, 2010 | 5.232 | 5.232 | 5.139 | 5.207 | 18,763 | +0.04(+0.82%) |
Jun 03, 2010 | 5.249 | 5.249 | 5.105 | 5.164 | 13,975 | +0.02(+0.33%) |
Jun 02, 2010 | 5.105 | 5.164 | 5.105 | 5.147 | 14,265 | +0.04(+0.83%) |