Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.990 | 6.000 | 5.880 | 5.890 | 132,795 | -0.10(-1.67%) |
Aug 30, 2010 | 6.050 | 6.100 | 5.950 | 5.990 | 387,723 | -0.01(-0.17%) |
Aug 27, 2010 | 6.010 | 6.040 | 5.900 | 6.000 | 96,040 | -0.02(-0.33%) |
Aug 26, 2010 | 6.100 | 6.100 | 5.890 | 6.020 | 225,377 | -0.05(-0.82%) |
Aug 25, 2010 | 6.150 | 6.210 | 6.020 | 6.070 | 195,118 | -0.12(-1.94%) |
Aug 24, 2010 | 6.170 | 6.220 | 6.140 | 6.190 | 128,845 | +0.03(+0.49%) |
Aug 23, 2010 | 6.290 | 6.320 | 6.120 | 6.160 | 37,921 | -0.11(-1.75%) |
Aug 20, 2010 | 6.310 | 6.320 | 6.210 | 6.270 | 67,165 | -0.03(-0.48%) |
Aug 19, 2010 | 6.370 | 6.390 | 6.300 | 6.300 | 207,808 | -0.01(-0.16%) |
Aug 18, 2010 | 6.370 | 6.370 | 6.290 | 6.310 | 56,371 | +0.00(+0.00%) |
Aug 17, 2010 | 6.260 | 6.390 | 6.230 | 6.310 | 191,291 | +0.07(+1.12%) |
Aug 16, 2010 | 6.230 | 6.250 | 6.180 | 6.240 | 99,726 | +0.06(+0.97%) |
Aug 13, 2010 | 6.270 | 6.270 | 6.120 | 6.180 | 137,159 | -0.05(-0.80%) |
Aug 12, 2010 | 6.200 | 6.290 | 6.050 | 6.230 | 87,440 | +0.03(+0.48%) |
Aug 11, 2010 | 6.290 | 6.290 | 6.110 | 6.200 | 119,377 | -0.07(-1.12%) |
Aug 10, 2010 | 6.200 | 6.270 | 6.200 | 6.270 | 137,375 | +0.04(+0.64%) |
Aug 09, 2010 | 6.320 | 6.320 | 6.200 | 6.230 | 168,970 | +0.01(+0.16%) |
Aug 06, 2010 | 6.270 | 6.280 | 6.110 | 6.220 | 455,869 | -0.06(-0.96%) |
Aug 05, 2010 | 6.300 | 6.320 | 6.200 | 6.280 | 454,993 | -0.02(-0.32%) |
Aug 04, 2010 | 6.300 | 6.340 | 6.250 | 6.300 | 959,406 | +0.05(+0.80%) |
Aug 03, 2010 | 6.340 | 6.350 | 6.250 | 6.250 | 181,776 | +0.00(+0.00%) |
Jul 30, 2010 | 6.330 | 6.390 | 6.130 | 6.250 | 182,205 | -0.13(-2.04%) |
Jul 29, 2010 | 6.430 | 6.450 | 6.340 | 6.380 | 282,171 | -0.04(-0.62%) |
Jul 28, 2010 | 6.390 | 6.500 | 6.340 | 6.420 | 393,380 | +0.09(+1.42%) |
Jul 27, 2010 | 6.310 | 6.440 | 6.310 | 6.330 | 746,416 | +0.12(+1.93%) |
Jul 26, 2010 | 6.250 | 6.320 | 6.090 | 6.210 | 500,218 | -0.03(-0.48%) |
Jul 23, 2010 | 6.190 | 6.250 | 6.160 | 6.240 | 517,527 | +0.06(+0.97%) |
Jul 22, 2010 | 6.100 | 6.200 | 6.060 | 6.180 | 353,951 | +0.09(+1.48%) |
Jul 21, 2010 | 6.130 | 6.130 | 6.060 | 6.090 | 63,340 | +0.00(+0.00%) |
Jul 20, 2010 | 6.010 | 6.100 | 5.930 | 6.090 | 80,124 | +0.06(+1.00%) |
Jul 19, 2010 | 5.910 | 6.050 | 5.910 | 6.030 | 46,798 | +0.12(+2.03%) |
Jul 16, 2010 | 6.050 | 6.060 | 5.900 | 5.910 | 90,001 | -0.16(-2.64%) |
Jul 15, 2010 | 6.100 | 6.100 | 6.000 | 6.070 | 69,724 | -0.02(-0.33%) |
Jul 14, 2010 | 6.030 | 6.100 | 5.960 | 6.090 | 379,650 | +0.09(+1.50%) |
Jul 13, 2010 | 5.940 | 6.030 | 5.880 | 6.000 | 446,813 | +0.09(+1.52%) |
Jul 12, 2010 | 5.990 | 6.000 | 5.900 | 5.910 | 301,550 | +0.05(+0.85%) |
Jul 09, 2010 | 5.800 | 5.880 | 5.700 | 5.860 | 69,124 | +0.05(+0.86%) |
Jul 08, 2010 | 5.790 | 5.940 | 5.640 | 5.810 | 92,670 | -0.02(-0.34%) |
Jul 07, 2010 | 5.570 | 5.930 | 5.570 | 5.830 | 98,244 | +0.13(+2.28%) |
Jul 06, 2010 | 5.570 | 5.770 | 5.560 | 5.700 | 421,299 | +0.08(+1.42%) |
Jul 02, 2010 | 5.600 | 5.650 | 5.580 | 5.620 | 76,304 | -0.03(-0.53%) |
Jun 30, 2010 | 5.720 | 5.720 | 5.560 | 5.650 | 1,042,915 | -0.08(-1.40%) |
Jun 29, 2010 | 5.820 | 5.870 | 5.700 | 5.730 | 719,017 | -0.08(-1.38%) |
Jun 25, 2010 | 5.730 | 5.860 | 5.730 | 5.810 | 190,911 | +0.04(+0.69%) |
Jun 24, 2010 | 5.750 | 5.790 | 5.650 | 5.770 | 361,638 | +0.09(+1.58%) |
Jun 23, 2010 | 5.550 | 5.690 | 5.550 | 5.680 | 196,668 | +0.13(+2.34%) |
Jun 22, 2010 | 5.670 | 5.670 | 5.540 | 5.550 | 228,846 | -0.10(-1.77%) |
Jun 21, 2010 | 5.660 | 5.690 | 5.640 | 5.650 | 89,880 | +0.01(+0.18%) |
Jun 18, 2010 | 5.620 | 5.680 | 5.600 | 5.640 | 156,540 | -0.02(-0.35%) |
Jun 17, 2010 | 5.710 | 5.740 | 5.600 | 5.660 | 37,546 | -0.05(-0.88%) |
Jun 16, 2010 | 5.610 | 5.730 | 5.600 | 5.710 | 134,376 | -0.05(-0.87%) |
Jun 15, 2010 | 5.610 | 5.760 | 5.570 | 5.760 | 146,606 | +0.06(+1.05%) |
Jun 14, 2010 | 5.680 | 5.720 | 5.600 | 5.700 | 190,066 | +0.03(+0.53%) |
Jun 11, 2010 | 5.600 | 5.670 | 5.600 | 5.670 | 99,649 | +0.01(+0.18%) |
Jun 10, 2010 | 5.600 | 5.660 | 5.570 | 5.660 | 52,114 | +0.08(+1.43%) |
Jun 09, 2010 | 5.620 | 5.680 | 5.550 | 5.580 | 36,431 | -0.08(-1.41%) |
Jun 08, 2010 | 5.520 | 5.690 | 5.520 | 5.660 | 60,345 | +0.10(+1.80%) |
Jun 07, 2010 | 5.500 | 5.590 | 5.500 | 5.560 | 111,968 | +0.02(+0.36%) |
Jun 04, 2010 | 5.540 | 5.600 | 5.490 | 5.540 | 120,571 | -0.02(-0.36%) |
Jun 03, 2010 | 5.610 | 5.610 | 5.530 | 5.560 | 219,690 | -0.05(-0.89%) |
Jun 02, 2010 | 5.650 | 5.670 | 5.560 | 5.610 | 119,834 | -0.07(-1.23%) |