Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.520 | 5.610 | 5.460 | 5.580 | 27,113 | +0.02(+0.36%) |
Aug 30, 2010 | 5.740 | 5.750 | 5.560 | 5.560 | 86,412 | -0.38(-6.40%) |
Aug 27, 2010 | 5.910 | 5.940 | 5.530 | 5.940 | 87,633 | +0.05(+0.85%) |
Aug 26, 2010 | 5.720 | 5.940 | 5.720 | 5.890 | 74,022 | +0.28(+4.99%) |
Aug 25, 2010 | 5.500 | 5.640 | 5.480 | 5.610 | 25,612 | -0.04(-0.71%) |
Aug 24, 2010 | 5.640 | 5.710 | 5.630 | 5.650 | 18,398 | -0.16(-2.75%) |
Aug 23, 2010 | 5.930 | 5.940 | 5.800 | 5.810 | 26,328 | -0.06(-1.02%) |
Aug 20, 2010 | 5.920 | 5.920 | 5.850 | 5.870 | 39,349 | -0.15(-2.49%) |
Aug 19, 2010 | 6.240 | 6.240 | 6.000 | 6.020 | 9,451 | -0.14(-2.27%) |
Aug 18, 2010 | 6.130 | 6.190 | 6.120 | 6.160 | 11,026 | +0.05(+0.82%) |
Aug 17, 2010 | 6.080 | 6.220 | 6.080 | 6.110 | 12,443 | +0.07(+1.16%) |
Aug 16, 2010 | 5.940 | 6.050 | 5.940 | 6.040 | 30,777 | +0.10(+1.68%) |
Aug 13, 2010 | 6.000 | 6.000 | 5.940 | 5.940 | 18,918 | -0.08(-1.33%) |
Aug 12, 2010 | 5.940 | 6.050 | 5.890 | 6.020 | 31,565 | -0.06(-0.99%) |
Aug 11, 2010 | 6.170 | 6.190 | 6.060 | 6.080 | 71,681 | -0.53(-8.02%) |
Aug 10, 2010 | 6.550 | 6.620 | 6.490 | 6.610 | 32,225 | -0.11(-1.64%) |
Aug 09, 2010 | 6.760 | 6.760 | 6.690 | 6.720 | 26,141 | -0.03(-0.44%) |
Aug 06, 2010 | 6.620 | 6.770 | 6.600 | 6.750 | 25,303 | +0.08(+1.20%) |
Aug 05, 2010 | 6.750 | 6.750 | 6.640 | 6.670 | 22,688 | -0.20(-2.91%) |
Aug 04, 2010 | 6.840 | 6.880 | 6.760 | 6.870 | 29,567 | -0.01(-0.15%) |
Aug 03, 2010 | 6.870 | 6.930 | 6.830 | 6.880 | 21,333 | -0.08(-1.15%) |
Aug 02, 2010 | 6.890 | 6.970 | 6.800 | 6.960 | 148,298 | +0.18(+2.65%) |
Jul 30, 2010 | 6.580 | 6.800 | 6.580 | 6.780 | 41,900 | +0.08(+1.19%) |
Jul 29, 2010 | 6.850 | 6.850 | 6.550 | 6.700 | 17,755 | +0.01(+0.15%) |
Jul 28, 2010 | 6.700 | 6.740 | 6.600 | 6.690 | 39,539 | +0.10(+1.52%) |
Jul 27, 2010 | 6.600 | 6.600 | 6.510 | 6.590 | 9,765 | +0.01(+0.15%) |
Jul 26, 2010 | 6.530 | 6.600 | 6.470 | 6.580 | 70,270 | +0.06(+0.92%) |
Jul 23, 2010 | 6.400 | 6.520 | 6.400 | 6.520 | 62,951 | +0.09(+1.40%) |
Jul 22, 2010 | 6.470 | 6.490 | 6.420 | 6.430 | 13,625 | +0.20(+3.21%) |
Jul 21, 2010 | 6.310 | 6.380 | 6.220 | 6.230 | 7,818 | -0.09(-1.42%) |
Jul 20, 2010 | 6.240 | 6.340 | 6.180 | 6.320 | 28,800 | -0.08(-1.25%) |
Jul 19, 2010 | 6.390 | 6.400 | 6.350 | 6.400 | 16,218 | +0.01(+0.16%) |
Jul 16, 2010 | 6.550 | 6.550 | 6.360 | 6.390 | 38,075 | -0.28(-4.20%) |
Jul 15, 2010 | 6.690 | 6.730 | 6.550 | 6.670 | 48,821 | -0.03(-0.45%) |
Jul 14, 2010 | 6.690 | 6.750 | 6.650 | 6.700 | 84,345 | +0.11(+1.67%) |
Jul 13, 2010 | 6.490 | 6.600 | 6.490 | 6.590 | 575,002 | +0.21(+3.29%) |
Jul 12, 2010 | 6.380 | 6.410 | 6.340 | 6.380 | 8,971 | -0.04(-0.62%) |
Jul 09, 2010 | 6.350 | 6.430 | 6.350 | 6.420 | 24,378 | +0.04(+0.63%) |
Jul 08, 2010 | 6.320 | 6.400 | 6.300 | 6.380 | 82,759 | +0.07(+1.11%) |
Jul 07, 2010 | 6.200 | 6.310 | 6.200 | 6.310 | 35,416 | +0.07(+1.12%) |
Jul 06, 2010 | 6.210 | 6.320 | 6.210 | 6.240 | 189,910 | +0.27(+4.52%) |
Jul 02, 2010 | 5.990 | 6.070 | 5.870 | 5.970 | 62,360 | -0.07(-1.16%) |
Jul 01, 2010 | 5.930 | 6.040 | 5.820 | 6.040 | 214,072 | +0.26(+4.50%) |
Jun 30, 2010 | 5.850 | 5.900 | 5.780 | 5.780 | 28,857 | -0.06(-1.03%) |
Jun 29, 2010 | 6.010 | 6.010 | 5.820 | 5.840 | 112,006 | -0.28(-4.58%) |
Jun 25, 2010 | 6.080 | 6.120 | 6.030 | 6.120 | 11,446 | +0.01(+0.16%) |
Jun 24, 2010 | 6.190 | 6.260 | 6.040 | 6.110 | 77,325 | -0.30(-4.68%) |
Jun 23, 2010 | 6.400 | 6.410 | 6.300 | 6.410 | 17,192 | +0.07(+1.10%) |
Jun 22, 2010 | 6.450 | 6.480 | 6.340 | 6.340 | 6,897 | -0.10(-1.55%) |
Jun 21, 2010 | 6.590 | 6.590 | 6.410 | 6.440 | 27,218 | -0.01(-0.16%) |
Jun 18, 2010 | 6.450 | 6.500 | 6.420 | 6.450 | 10,888 | -0.03(-0.46%) |
Jun 17, 2010 | 6.390 | 6.480 | 6.390 | 6.480 | 58,107 | +0.18(+2.86%) |
Jun 16, 2010 | 6.270 | 6.300 | 6.240 | 6.300 | 6,490 | -0.05(-0.79%) |
Jun 15, 2010 | 6.130 | 6.350 | 6.130 | 6.350 | 63,791 | +0.37(+6.19%) |
Jun 14, 2010 | 6.010 | 6.050 | 5.976 | 5.980 | 323,734 | +0.17(+2.93%) |
Jun 11, 2010 | 5.660 | 5.900 | 5.660 | 5.810 | 28,358 | +0.13(+2.29%) |
Jun 10, 2010 | 5.690 | 5.740 | 5.650 | 5.680 | 63,993 | +0.29(+5.38%) |
Jun 09, 2010 | 5.350 | 5.500 | 5.340 | 5.390 | 47,187 | +0.04(+0.75%) |
Jun 08, 2010 | 5.240 | 5.350 | 5.240 | 5.350 | 61,893 | +0.06(+1.13%) |
Jun 07, 2010 | 5.400 | 5.460 | 5.280 | 5.290 | 37,804 | -0.08(-1.49%) |
Jun 04, 2010 | 5.540 | 5.800 | 5.060 | 5.370 | 69,367 | -0.33(-5.79%) |
Jun 03, 2010 | 5.700 | 5.770 | 5.660 | 5.700 | 43,926 | +0.10(+1.79%) |
Jun 02, 2010 | 5.470 | 5.600 | 5.440 | 5.600 | 37,030 | +0.23(+4.28%) |