Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.970 | 6.004 | 5.970 | 5.987 | 58,365 | +0.04(+0.64%) |
Aug 30, 2010 | 5.974 | 6.008 | 5.941 | 5.949 | 176,243 | -0.03(-0.50%) |
Aug 27, 2010 | 5.979 | 6.000 | 5.957 | 5.979 | 115,160 | +0.00(+0.07%) |
Aug 26, 2010 | 6.051 | 6.051 | 5.957 | 5.974 | 211,662 | -0.07(-1.12%) |
Aug 25, 2010 | 6.008 | 6.072 | 6.008 | 6.042 | 108,394 | +0.02(+0.35%) |
Aug 24, 2010 | 6.051 | 6.106 | 6.021 | 6.021 | 108,687 | -0.02(-0.35%) |
Aug 23, 2010 | 6.017 | 6.072 | 6.017 | 6.042 | 77,610 | +0.00(+0.07%) |
Aug 20, 2010 | 6.021 | 6.038 | 5.990 | 6.038 | 61,248 | +0.04(+0.71%) |
Aug 19, 2010 | 6.046 | 6.072 | 5.996 | 5.996 | 109,772 | -0.04(-0.70%) |
Aug 18, 2010 | 6.021 | 6.046 | 6.021 | 6.038 | 75,573 | +0.01(+0.14%) |
Aug 17, 2010 | 6.008 | 6.029 | 5.995 | 6.029 | 127,145 | +0.02(+0.28%) |
Aug 16, 2010 | 5.962 | 6.017 | 5.957 | 6.012 | 116,843 | +0.02(+0.35%) |
Aug 13, 2010 | 5.991 | 6.008 | 5.970 | 5.991 | 78,017 | -0.00(-0.07%) |
Aug 12, 2010 | 5.979 | 6.034 | 5.966 | 5.996 | 140,161 | +0.00(+0.00%) |
Aug 11, 2010 | 5.987 | 6.021 | 5.970 | 5.995 | 148,795 | -0.00(-0.07%) |
Aug 10, 2010 | 6.017 | 6.017 | 5.983 | 6.000 | 115,183 | -0.00(-0.07%) |
Aug 09, 2010 | 5.991 | 6.008 | 5.970 | 6.004 | 95,875 | +0.05(+0.78%) |
Aug 06, 2010 | 5.958 | 5.958 | 5.865 | 5.958 | 93,860 | +0.08(+1.36%) |
Aug 05, 2010 | 5.789 | 5.878 | 5.789 | 5.878 | 140,449 | +0.09(+1.60%) |
Aug 04, 2010 | 5.743 | 5.792 | 5.731 | 5.785 | 117,671 | +0.05(+0.88%) |
Aug 03, 2010 | 5.726 | 5.739 | 5.697 | 5.735 | 63,388 | +0.02(+0.29%) |
Aug 02, 2010 | 5.689 | 5.722 | 5.668 | 5.718 | 50,649 | +0.05(+0.89%) |
Jul 30, 2010 | 5.668 | 5.697 | 5.627 | 5.668 | 83,600 | +0.04(+0.67%) |
Jul 29, 2010 | 5.659 | 5.663 | 5.630 | 5.630 | 76,976 | -0.02(-0.30%) |
Jul 28, 2010 | 5.651 | 5.659 | 5.630 | 5.647 | 48,094 | -0.01(-0.15%) |
Jul 27, 2010 | 5.626 | 5.655 | 5.617 | 5.655 | 60,904 | +0.04(+0.67%) |
Jul 26, 2010 | 5.592 | 5.630 | 5.588 | 5.617 | 71,191 | +0.03(+0.53%) |
Jul 23, 2010 | 5.634 | 5.649 | 5.588 | 5.588 | 166,657 | -0.05(-0.97%) |
Jul 22, 2010 | 5.647 | 5.652 | 5.634 | 5.642 | 62,515 | -0.01(-0.22%) |
Jul 21, 2010 | 5.630 | 5.655 | 5.621 | 5.655 | 49,933 | +0.02(+0.30%) |
Jul 20, 2010 | 5.609 | 5.655 | 5.609 | 5.638 | 97,311 | +0.00(+0.00%) |
Jul 19, 2010 | 5.638 | 5.651 | 5.628 | 5.638 | 30,829 | -0.01(-0.22%) |
Jul 16, 2010 | 5.651 | 5.651 | 5.600 | 5.651 | 88,920 | +0.04(+0.67%) |
Jul 15, 2010 | 5.592 | 5.621 | 5.571 | 5.613 | 55,986 | +0.03(+0.53%) |
Jul 14, 2010 | 5.617 | 5.626 | 5.583 | 5.583 | 56,959 | -0.04(-0.67%) |
Jul 13, 2010 | 5.617 | 5.630 | 5.588 | 5.621 | 93,206 | +0.03(+0.60%) |
Jul 12, 2010 | 5.565 | 5.602 | 5.565 | 5.588 | 91,526 | +0.01(+0.26%) |
Jul 09, 2010 | 5.573 | 5.606 | 5.573 | 5.573 | 90,001 | -0.02(-0.37%) |
Jul 08, 2010 | 5.573 | 5.594 | 5.565 | 5.594 | 123,668 | +0.00(+0.00%) |
Jul 07, 2010 | 5.556 | 5.598 | 5.556 | 5.594 | 75,287 | +0.03(+0.53%) |
Jul 06, 2010 | 5.594 | 5.611 | 5.565 | 5.565 | 95,892 | -0.02(-0.37%) |
Jul 02, 2010 | 5.586 | 5.590 | 5.535 | 5.586 | 53,792 | +0.05(+0.83%) |
Jul 01, 2010 | 5.569 | 5.569 | 5.477 | 5.540 | 131,062 | -0.03(-0.45%) |
Jun 30, 2010 | 5.531 | 5.565 | 5.519 | 5.565 | 74,861 | +0.05(+0.83%) |
Jun 29, 2010 | 5.510 | 5.527 | 5.473 | 5.519 | 120,523 | +0.00(+0.06%) |
Jun 25, 2010 | 5.515 | 5.531 | 5.402 | 5.515 | 101,347 | +0.10(+1.79%) |
Jun 24, 2010 | 5.414 | 5.423 | 5.373 | 5.418 | 130,394 | +0.02(+0.31%) |
Jun 23, 2010 | 5.393 | 5.431 | 5.389 | 5.402 | 85,034 | +0.00(+0.00%) |
Jun 22, 2010 | 5.414 | 5.418 | 5.389 | 5.402 | 125,710 | -0.04(-0.77%) |
Jun 21, 2010 | 5.431 | 5.448 | 5.402 | 5.444 | 127,271 | +0.04(+0.70%) |
Jun 18, 2010 | 5.406 | 5.448 | 5.402 | 5.406 | 129,791 | -0.03(-0.46%) |
Jun 17, 2010 | 5.427 | 5.445 | 5.402 | 5.431 | 43,495 | +0.01(+0.23%) |
Jun 16, 2010 | 5.435 | 5.452 | 5.410 | 5.418 | 90,784 | -0.03(-0.54%) |
Jun 15, 2010 | 5.452 | 5.485 | 5.439 | 5.448 | 60,815 | -0.02(-0.31%) |
Jun 14, 2010 | 5.439 | 5.494 | 5.423 | 5.464 | 170,064 | +0.00(+0.00%) |
Jun 11, 2010 | 5.515 | 5.515 | 5.452 | 5.464 | 64,782 | -0.03(-0.49%) |
Jun 10, 2010 | 5.417 | 5.492 | 5.417 | 5.492 | 1,204 | +0.05(+0.99%) |
Jun 09, 2010 | 5.396 | 5.438 | 5.396 | 5.438 | 74,586 | +0.02(+0.38%) |
Jun 08, 2010 | 5.371 | 5.417 | 5.371 | 5.417 | 75,801 | +0.05(+0.85%) |
Jun 07, 2010 | 5.421 | 5.421 | 5.371 | 5.371 | 70,146 | -0.02(-0.46%) |
Jun 04, 2010 | 5.396 | 5.396 | 5.342 | 5.396 | 128,734 | +0.05(+0.87%) |
Jun 03, 2010 | 5.334 | 5.367 | 5.326 | 5.350 | 48,317 | +0.00(+0.06%) |
Jun 02, 2010 | 5.330 | 5.355 | 5.317 | 5.346 | 45,050 | +0.02(+0.31%) |