Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.484 | 5.527 | 5.447 | 5.503 | 108,840 | +0.01(+0.22%) |
Aug 30, 2010 | 5.499 | 5.565 | 5.481 | 5.490 | 95,463 | -0.05(-0.89%) |
Aug 27, 2010 | 5.539 | 5.552 | 5.456 | 5.539 | 201,259 | +0.06(+1.07%) |
Aug 26, 2010 | 5.530 | 5.555 | 5.463 | 5.481 | 146,269 | -0.03(-0.56%) |
Aug 25, 2010 | 5.487 | 5.518 | 5.407 | 5.512 | 144,041 | +0.01(+0.17%) |
Aug 24, 2010 | 5.506 | 5.530 | 5.441 | 5.503 | 279,273 | -0.08(-1.44%) |
Aug 23, 2010 | 5.595 | 5.622 | 5.579 | 5.583 | 125,996 | +0.00(+0.06%) |
Aug 20, 2010 | 5.586 | 5.586 | 5.539 | 5.579 | 134,194 | -0.03(-0.57%) |
Aug 19, 2010 | 5.739 | 5.739 | 5.568 | 5.611 | 170,337 | -0.07(-1.18%) |
Aug 18, 2010 | 5.663 | 5.709 | 5.620 | 5.678 | 219,183 | +0.03(+0.54%) |
Aug 17, 2010 | 5.642 | 5.694 | 5.642 | 5.648 | 151,434 | +0.05(+0.87%) |
Aug 16, 2010 | 5.599 | 5.611 | 5.559 | 5.599 | 200,732 | +0.00(+0.00%) |
Aug 13, 2010 | 5.599 | 5.614 | 5.559 | 5.599 | 116,145 | +0.05(+0.83%) |
Aug 12, 2010 | 5.538 | 5.568 | 5.520 | 5.553 | 158,457 | -0.03(-0.49%) |
Aug 11, 2010 | 5.709 | 5.709 | 5.581 | 5.581 | 324,087 | -0.18(-3.13%) |
Aug 10, 2010 | 5.739 | 5.797 | 5.721 | 5.761 | 201,472 | -0.05(-0.84%) |
Aug 09, 2010 | 5.816 | 5.822 | 5.770 | 5.810 | 144,130 | +0.02(+0.42%) |
Aug 06, 2010 | 5.785 | 5.794 | 5.727 | 5.785 | 164,202 | -0.01(-0.16%) |
Aug 05, 2010 | 5.794 | 5.804 | 5.755 | 5.794 | 120,192 | -0.01(-0.21%) |
Aug 04, 2010 | 5.807 | 5.819 | 5.791 | 5.807 | 106,723 | +0.00(+0.00%) |
Aug 03, 2010 | 5.794 | 5.831 | 5.779 | 5.807 | 69,552 | -0.01(-0.21%) |
Aug 02, 2010 | 5.791 | 5.843 | 5.715 | 5.819 | 161,927 | +0.09(+1.49%) |
Jul 30, 2010 | 5.733 | 5.749 | 5.681 | 5.733 | 188,298 | +0.02(+0.39%) |
Jul 29, 2010 | 5.746 | 5.755 | 5.639 | 5.711 | 197,798 | -0.00(-0.01%) |
Jul 28, 2010 | 5.758 | 5.761 | 5.703 | 5.712 | 140,938 | -0.03(-0.58%) |
Jul 27, 2010 | 5.742 | 5.788 | 5.733 | 5.746 | 144,965 | +0.03(+0.54%) |
Jul 26, 2010 | 5.660 | 5.718 | 5.654 | 5.715 | 77,973 | +0.07(+1.28%) |
Jul 23, 2010 | 5.584 | 5.651 | 5.584 | 5.642 | 171,984 | +0.04(+0.66%) |
Jul 22, 2010 | 5.556 | 5.617 | 5.550 | 5.605 | 162,549 | +0.13(+2.46%) |
Jul 21, 2010 | 5.553 | 5.559 | 5.428 | 5.471 | 164,615 | -0.05(-0.96%) |
Jul 20, 2010 | 5.454 | 5.524 | 5.387 | 5.524 | 122,002 | +0.05(+0.94%) |
Jul 19, 2010 | 5.442 | 5.472 | 5.420 | 5.472 | 118,589 | +0.04(+0.67%) |
Jul 16, 2010 | 5.436 | 5.551 | 5.423 | 5.436 | 162,151 | -0.12(-2.18%) |
Jul 15, 2010 | 5.539 | 5.584 | 5.491 | 5.557 | 142,293 | -0.01(-0.11%) |
Jul 14, 2010 | 5.539 | 5.584 | 5.518 | 5.563 | 160,896 | +0.00(+0.00%) |
Jul 13, 2010 | 5.518 | 5.590 | 5.518 | 5.563 | 140,243 | +0.12(+2.17%) |
Jul 12, 2010 | 5.457 | 5.469 | 5.439 | 5.445 | 75,649 | +0.00(+0.00%) |
Jul 09, 2010 | 5.445 | 5.445 | 5.402 | 5.445 | 100,878 | +0.04(+0.73%) |
Jul 08, 2010 | 5.433 | 5.451 | 5.384 | 5.405 | 269,732 | +0.02(+0.34%) |
Jul 07, 2010 | 5.260 | 5.390 | 5.253 | 5.387 | 187,453 | +0.17(+3.26%) |
Jul 06, 2010 | 5.220 | 5.323 | 5.190 | 5.217 | 194,656 | +0.06(+1.12%) |
Jul 02, 2010 | 5.159 | 5.248 | 5.138 | 5.159 | 219,629 | -0.04(-0.82%) |
Jul 01, 2010 | 5.253 | 5.272 | 5.154 | 5.202 | 297,677 | -0.05(-0.99%) |
Jun 30, 2010 | 5.293 | 5.341 | 5.254 | 5.254 | 160,389 | -0.07(-1.31%) |
Jun 29, 2010 | 5.378 | 5.378 | 5.272 | 5.323 | 247,425 | -0.14(-2.56%) |
Jun 25, 2010 | 5.463 | 5.487 | 5.417 | 5.463 | 121,808 | +0.02(+0.39%) |
Jun 24, 2010 | 5.508 | 5.521 | 5.439 | 5.442 | 153,360 | -0.08(-1.43%) |
Jun 23, 2010 | 5.527 | 5.560 | 5.490 | 5.521 | 274,207 | +0.02(+0.28%) |
Jun 22, 2010 | 5.593 | 5.642 | 5.505 | 5.505 | 221,790 | -0.08(-1.47%) |
Jun 21, 2010 | 5.733 | 5.745 | 5.587 | 5.587 | 203,365 | -0.04(-0.72%) |
Jun 18, 2010 | 5.628 | 5.685 | 5.610 | 5.628 | 172,569 | +0.02(+0.32%) |
Jun 17, 2010 | 5.649 | 5.661 | 5.589 | 5.610 | 261,167 | -0.03(-0.53%) |
Jun 16, 2010 | 5.652 | 5.670 | 5.610 | 5.640 | 216,197 | -0.02(-0.37%) |
Jun 15, 2010 | 5.577 | 5.670 | 5.561 | 5.661 | 235,431 | +0.14(+2.46%) |
Jun 14, 2010 | 5.537 | 5.607 | 5.525 | 5.525 | 205,944 | +0.05(+0.99%) |
Jun 11, 2010 | 5.420 | 5.471 | 5.414 | 5.471 | 177,764 | +0.04(+0.67%) |
Jun 10, 2010 | 5.338 | 5.441 | 5.338 | 5.435 | 236,379 | +0.18(+3.44%) |
Jun 09, 2010 | 5.299 | 5.377 | 5.254 | 5.254 | 223,906 | -0.03(-0.63%) |
Jun 08, 2010 | 5.260 | 5.287 | 5.190 | 5.287 | 371,948 | +0.04(+0.80%) |
Jun 07, 2010 | 5.320 | 5.350 | 5.245 | 5.245 | 114,991 | -0.08(-1.42%) |
Jun 04, 2010 | 5.320 | 5.426 | 5.287 | 5.320 | 304,063 | -0.16(-2.97%) |
Jun 03, 2010 | 5.474 | 5.510 | 5.444 | 5.483 | 136,968 | +0.02(+0.44%) |
Jun 02, 2010 | 5.383 | 5.471 | 5.356 | 5.459 | 157,950 | +0.08(+1.40%) |