Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.664 | 5.735 | 5.546 | 5.687 | 362,449 | +0.02(+0.42%) |
Aug 30, 2010 | 5.648 | 5.687 | 5.585 | 5.664 | 240,835 | -0.02(-0.28%) |
Aug 27, 2010 | 5.601 | 5.695 | 5.522 | 5.680 | 269,051 | +0.15(+2.70%) |
Aug 26, 2010 | 5.577 | 5.625 | 5.522 | 5.530 | 192,656 | -0.03(-0.57%) |
Aug 25, 2010 | 5.365 | 5.562 | 5.357 | 5.562 | 207,379 | +0.17(+3.06%) |
Aug 24, 2010 | 5.271 | 5.475 | 5.271 | 5.396 | 300,891 | +0.04(+0.81%) |
Aug 23, 2010 | 5.396 | 5.428 | 5.302 | 5.353 | 208,411 | -0.00(-0.07%) |
Aug 20, 2010 | 5.271 | 5.373 | 5.227 | 5.357 | 251,393 | +0.05(+0.89%) |
Aug 19, 2010 | 5.310 | 5.357 | 5.271 | 5.310 | 332,617 | +0.00(+0.00%) |
Aug 18, 2010 | 5.357 | 5.365 | 5.271 | 5.310 | 175,582 | -0.04(-0.74%) |
Aug 17, 2010 | 5.255 | 5.389 | 5.200 | 5.349 | 222,114 | +0.16(+3.03%) |
Aug 16, 2010 | 5.121 | 5.255 | 5.113 | 5.192 | 162,907 | +0.03(+0.61%) |
Aug 13, 2010 | 5.231 | 5.294 | 5.121 | 5.160 | 176,950 | -0.10(-1.94%) |
Aug 12, 2010 | 5.247 | 5.404 | 5.200 | 5.263 | 222,265 | -0.05(-0.89%) |
Aug 11, 2010 | 5.444 | 5.569 | 5.278 | 5.310 | 326,806 | -0.24(-4.39%) |
Aug 10, 2010 | 5.467 | 5.617 | 5.396 | 5.554 | 235,172 | +0.02(+0.28%) |
Aug 09, 2010 | 5.491 | 5.664 | 5.451 | 5.538 | 425,111 | +0.09(+1.73%) |
Aug 06, 2010 | 5.585 | 5.585 | 5.326 | 5.444 | 467,776 | -0.10(-1.84%) |
Aug 05, 2010 | 5.656 | 5.664 | 5.522 | 5.546 | 193,768 | -0.13(-2.22%) |
Aug 04, 2010 | 5.664 | 5.703 | 5.593 | 5.672 | 199,319 | +0.02(+0.28%) |
Aug 03, 2010 | 5.672 | 5.774 | 5.609 | 5.656 | 204,027 | -0.01(-0.14%) |
Aug 02, 2010 | 5.931 | 5.931 | 5.664 | 5.664 | 362,978 | -0.17(-2.96%) |
Jul 30, 2010 | 5.947 | 6.089 | 5.829 | 5.837 | 503,588 | -0.21(-3.51%) |
Jul 29, 2010 | 6.049 | 6.112 | 5.971 | 6.049 | 463,797 | +0.02(+0.26%) |
Jul 28, 2010 | 6.096 | 6.096 | 5.939 | 6.034 | 982,809 | -0.02(-0.39%) |
Jul 27, 2010 | 5.979 | 6.065 | 5.868 | 6.057 | 377,541 | +0.09(+1.58%) |
Jul 26, 2010 | 5.821 | 5.979 | 5.798 | 5.963 | 337,886 | +0.14(+2.43%) |
Jul 23, 2010 | 5.420 | 5.845 | 5.019 | 5.821 | 702,016 | +0.36(+6.63%) |
Jul 22, 2010 | 5.145 | 5.467 | 5.145 | 5.459 | 366,453 | +0.39(+7.60%) |
Jul 21, 2010 | 5.239 | 5.263 | 4.987 | 5.074 | 217,610 | -0.15(-2.86%) |
Jul 20, 2010 | 5.035 | 5.231 | 5.027 | 5.223 | 159,289 | +0.16(+3.11%) |
Jul 19, 2010 | 5.042 | 5.176 | 5.003 | 5.066 | 135,463 | +0.06(+1.10%) |
Jul 16, 2010 | 5.333 | 5.333 | 4.987 | 5.011 | 407,673 | -0.39(-7.14%) |
Jul 15, 2010 | 5.483 | 5.483 | 5.333 | 5.396 | 200,247 | -0.10(-1.86%) |
Jul 14, 2010 | 5.507 | 5.538 | 5.428 | 5.499 | 152,798 | -0.04(-0.71%) |
Jul 13, 2010 | 5.223 | 5.577 | 5.215 | 5.538 | 363,781 | +0.39(+7.65%) |
Jul 12, 2010 | 5.239 | 5.255 | 5.121 | 5.145 | 145,782 | -0.12(-2.24%) |
Jul 09, 2010 | 5.113 | 5.278 | 5.113 | 5.263 | 93,038 | +0.13(+2.45%) |
Jul 08, 2010 | 5.200 | 5.215 | 5.074 | 5.137 | 150,005 | -0.01(-0.15%) |
Jul 07, 2010 | 5.058 | 5.174 | 4.964 | 5.145 | 195,775 | +0.12(+2.35%) |
Jul 06, 2010 | 5.137 | 5.271 | 4.987 | 5.027 | 370,280 | -0.02(-0.47%) |
Jul 02, 2010 | 5.129 | 5.145 | 5.035 | 5.050 | 143,397 | -0.08(-1.53%) |
Jul 01, 2010 | 5.035 | 5.137 | 4.964 | 5.129 | 203,514 | +0.09(+1.72%) |
Jun 30, 2010 | 5.074 | 5.160 | 5.035 | 5.042 | 232,416 | -0.02(-0.31%) |
Jun 29, 2010 | 5.192 | 5.192 | 5.027 | 5.058 | 338,212 | -0.08(-1.53%) |
Jun 25, 2010 | 5.223 | 5.271 | 5.129 | 5.137 | 834,305 | -0.05(-0.91%) |
Jun 24, 2010 | 5.168 | 5.247 | 5.137 | 5.184 | 165,769 | -0.02(-0.45%) |
Jun 23, 2010 | 5.231 | 5.255 | 5.192 | 5.208 | 159,453 | -0.05(-0.90%) |
Jun 22, 2010 | 5.286 | 5.412 | 5.231 | 5.255 | 188,559 | +0.00(+0.00%) |
Jun 21, 2010 | 5.365 | 5.373 | 5.223 | 5.255 | 205,519 | -0.03(-0.60%) |
Jun 18, 2010 | 5.396 | 5.436 | 5.251 | 5.286 | 389,844 | -0.08(-1.47%) |
Jun 17, 2010 | 5.310 | 5.373 | 5.208 | 5.365 | 99,535 | +0.11(+2.10%) |
Jun 16, 2010 | 5.231 | 5.310 | 5.200 | 5.255 | 146,221 | -0.04(-0.74%) |
Jun 15, 2010 | 5.200 | 5.310 | 5.121 | 5.294 | 165,209 | +0.13(+2.59%) |
Jun 14, 2010 | 5.302 | 5.310 | 5.121 | 5.160 | 121,502 | -0.08(-1.50%) |
Jun 11, 2010 | 5.082 | 5.286 | 5.082 | 5.239 | 103,221 | +0.08(+1.60%) |
Jun 10, 2010 | 5.145 | 5.160 | 5.058 | 5.156 | 168,847 | +0.10(+1.94%) |
Jun 09, 2010 | 5.137 | 5.263 | 5.035 | 5.058 | 136,948 | -0.02(-0.31%) |
Jun 08, 2010 | 5.050 | 5.090 | 5.003 | 5.074 | 236,301 | +0.06(+1.10%) |
Jun 07, 2010 | 5.050 | 5.153 | 5.011 | 5.019 | 244,876 | -0.02(-0.31%) |
Jun 04, 2010 | 5.113 | 5.176 | 5.019 | 5.035 | 357,090 | -0.20(-3.90%) |
Jun 03, 2010 | 5.160 | 5.286 | 5.135 | 5.239 | 176,131 | +0.06(+1.06%) |
Jun 02, 2010 | 5.035 | 5.215 | 5.027 | 5.184 | 196,171 | +0.16(+3.13%) |