Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.880 | 6.030 | 5.840 | 5.880 | 494 | -0.16(-2.65%) |
Aug 30, 2010 | 6.060 | 6.080 | 5.970 | 6.040 | 160,673 | -0.06(-0.98%) |
Aug 27, 2010 | 6.100 | 6.100 | 5.910 | 6.100 | 120,997 | +0.09(+1.50%) |
Aug 26, 2010 | 5.800 | 6.080 | 5.800 | 6.010 | 5,161 | +0.21(+3.62%) |
Aug 25, 2010 | 5.370 | 5.800 | 5.350 | 5.800 | 1,645 | +0.38(+7.01%) |
Aug 24, 2010 | 5.650 | 5.660 | 5.420 | 5.420 | 5,107 | -0.28(-4.91%) |
Aug 23, 2010 | 5.770 | 5.900 | 5.700 | 5.700 | 177,105 | -0.03(-0.52%) |
Aug 20, 2010 | 5.680 | 5.760 | 5.560 | 5.730 | 257,240 | +0.01(+0.17%) |
Aug 19, 2010 | 5.870 | 5.920 | 5.640 | 5.720 | 2,640 | -0.15(-2.56%) |
Aug 18, 2010 | 5.970 | 6.000 | 5.870 | 5.870 | 15,797 | -0.09(-1.51%) |
Aug 17, 2010 | 5.850 | 6.000 | 5.850 | 5.960 | 5,444 | +0.15(+2.58%) |
Aug 16, 2010 | 5.600 | 5.810 | 5.600 | 5.810 | 147,092 | +0.12(+2.11%) |
Aug 13, 2010 | 5.690 | 5.940 | 5.690 | 5.690 | 301,450 | +0.00(+0.00%) |
Aug 12, 2010 | 5.790 | 5.870 | 5.690 | 5.690 | 3,344 | -0.09(-1.56%) |
Aug 11, 2010 | 5.970 | 5.990 | 5.750 | 5.780 | 251,303 | -0.26(-4.30%) |
Aug 10, 2010 | 6.150 | 6.270 | 6.020 | 6.040 | 1,940 | -0.19(-3.05%) |
Aug 09, 2010 | 6.190 | 6.230 | 6.110 | 6.230 | 146,606 | +0.05(+0.81%) |
Aug 06, 2010 | 6.180 | 6.320 | 6.109 | 6.180 | 151,062 | -0.18(-2.83%) |
Aug 05, 2010 | 6.340 | 6.410 | 6.310 | 6.360 | 781 | -0.04(-0.63%) |
Aug 04, 2010 | 6.510 | 6.520 | 6.350 | 6.400 | 858 | -0.09(-1.39%) |
Aug 03, 2010 | 6.450 | 6.580 | 6.390 | 6.490 | 1,021 | +0.00(+0.00%) |
Aug 02, 2010 | 6.650 | 6.650 | 6.410 | 6.490 | 246,230 | -0.10(-1.52%) |
Jul 30, 2010 | 6.590 | 6.630 | 6.430 | 6.590 | 342,535 | +0.07(+1.07%) |
Jul 29, 2010 | 6.780 | 6.780 | 6.500 | 6.520 | 1,914 | -0.20(-2.98%) |
Jul 28, 2010 | 6.720 | 6.740 | 6.530 | 6.720 | 1,562 | +0.09(+1.36%) |
Jul 27, 2010 | 6.410 | 6.690 | 6.410 | 6.630 | 2,079 | +0.28(+4.41%) |
Jul 26, 2010 | 6.520 | 6.610 | 6.340 | 6.350 | 346,892 | -0.17(-2.61%) |
Jul 23, 2010 | 6.400 | 6.570 | 6.390 | 6.520 | 240,907 | +0.08(+1.24%) |
Jul 22, 2010 | 6.300 | 6.450 | 6.260 | 6.440 | 5,640 | +0.23(+3.70%) |
Jul 21, 2010 | 6.400 | 6.400 | 6.200 | 6.210 | 138,379 | -0.14(-2.20%) |
Jul 20, 2010 | 6.200 | 6.360 | 6.190 | 6.350 | 1,286 | +0.08(+1.28%) |
Jul 19, 2010 | 6.200 | 6.320 | 6.190 | 6.270 | 180,330 | +0.10(+1.62%) |
Jul 16, 2010 | 6.170 | 6.400 | 6.170 | 6.170 | 244,750 | -0.24(-3.74%) |
Jul 15, 2010 | 6.510 | 6.610 | 6.350 | 6.410 | 192,602 | -0.08(-1.23%) |
Jul 14, 2010 | 6.640 | 6.710 | 6.480 | 6.490 | 4,476 | -0.19(-2.84%) |
Jul 13, 2010 | 6.680 | 6.690 | 6.560 | 6.680 | 5,020 | +0.12(+1.83%) |
Jul 12, 2010 | 6.490 | 6.590 | 6.440 | 6.560 | 145,603 | +0.04(+0.61%) |
Jul 09, 2010 | 6.520 | 6.560 | 6.470 | 6.520 | 182,460 | +0.03(+0.46%) |
Jul 08, 2010 | 6.490 | 6.490 | 6.380 | 6.490 | 2,499 | +0.14(+2.20%) |
Jul 07, 2010 | 6.200 | 6.360 | 6.200 | 6.350 | 2,327 | +0.15(+2.42%) |
Jul 06, 2010 | 6.200 | 6.290 | 6.110 | 6.200 | 4,044 | +0.02(+0.32%) |
Jul 02, 2010 | 6.180 | 6.300 | 6.131 | 6.180 | 157,108 | -0.05(-0.80%) |
Jul 01, 2010 | 6.370 | 6.370 | 6.130 | 6.230 | 1,817,066 | -0.13(-2.04%) |
Jun 30, 2010 | 6.360 | 6.500 | 6.350 | 6.360 | 3,649 | -0.06(-0.93%) |
Jun 29, 2010 | 6.500 | 6.610 | 6.380 | 6.420 | 1,881 | -0.37(-5.45%) |
Jun 25, 2010 | 6.790 | 6.950 | 6.550 | 6.790 | 857,185 | +0.24(+3.66%) |
Jun 24, 2010 | 6.550 | 6.640 | 6.500 | 6.550 | 2,612 | +0.00(+0.00%) |
Jun 23, 2010 | 6.500 | 6.580 | 6.500 | 6.550 | 51,872 | +0.02(+0.31%) |
Jun 22, 2010 | 6.530 | 6.730 | 6.530 | 6.530 | 4,284 | -0.13(-1.95%) |
Jun 21, 2010 | 6.810 | 6.810 | 6.600 | 6.660 | 82,012 | -0.06(-0.89%) |
Jun 18, 2010 | 6.720 | 6.780 | 6.680 | 6.720 | 179,547 | +0.00(+0.00%) |
Jun 17, 2010 | 6.720 | 6.790 | 6.670 | 6.720 | 218 | -0.01(-0.15%) |
Jun 16, 2010 | 6.750 | 6.820 | 6.730 | 6.730 | 79,018 | -0.09(-1.32%) |
Jun 15, 2010 | 6.820 | 6.820 | 6.605 | 6.820 | 2,486 | +0.25(+3.81%) |
Jun 14, 2010 | 6.850 | 6.850 | 6.550 | 6.570 | 138,342 | -0.21(-3.10%) |
Jun 11, 2010 | 6.630 | 6.780 | 6.630 | 6.780 | 81,876 | +0.06(+0.89%) |
Jun 10, 2010 | 6.720 | 6.735 | 6.560 | 6.720 | 5,628 | +0.18(+2.75%) |
Jun 09, 2010 | 6.630 | 6.760 | 6.480 | 6.540 | 180,596 | -0.03(-0.46%) |
Jun 08, 2010 | 6.480 | 6.620 | 6.420 | 6.570 | 4,365 | +0.10(+1.55%) |
Jun 07, 2010 | 6.570 | 6.740 | 6.450 | 6.470 | 229,336 | -0.06(-0.92%) |
Jun 04, 2010 | 6.530 | 6.760 | 6.530 | 6.530 | 211,170 | -0.33(-4.81%) |
Jun 03, 2010 | 6.860 | 6.890 | 6.560 | 6.860 | 176,042 | +0.28(+4.26%) |
Jun 02, 2010 | 6.580 | 6.670 | 6.460 | 6.580 | 227,475 | +0.07(+1.08%) |