Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.265 | 5.445 | 5.202 | 5.332 | 274,397 | +0.08(+1.46%) |
Aug 30, 2010 | 5.328 | 5.341 | 5.188 | 5.256 | 200,331 | -0.09(-1.77%) |
Aug 27, 2010 | 5.314 | 5.359 | 5.189 | 5.350 | 146,459 | +0.10(+1.88%) |
Aug 26, 2010 | 5.296 | 5.350 | 5.198 | 5.252 | 126,659 | -0.04(-0.76%) |
Aug 25, 2010 | 5.099 | 5.305 | 5.099 | 5.292 | 331,721 | +0.13(+2.61%) |
Aug 24, 2010 | 5.144 | 5.279 | 5.077 | 5.158 | 261,085 | -0.04(-0.69%) |
Aug 23, 2010 | 5.377 | 5.440 | 5.144 | 5.193 | 218,016 | -0.17(-3.09%) |
Aug 20, 2010 | 5.368 | 5.382 | 5.158 | 5.359 | 238,847 | -0.04(-0.66%) |
Aug 19, 2010 | 5.444 | 5.565 | 5.171 | 5.395 | 354,667 | -0.04(-0.82%) |
Aug 18, 2010 | 5.485 | 5.534 | 5.314 | 5.440 | 231,121 | -0.06(-1.06%) |
Aug 17, 2010 | 5.561 | 5.637 | 5.413 | 5.498 | 438,351 | +0.01(+0.16%) |
Aug 16, 2010 | 5.480 | 5.579 | 5.368 | 5.489 | 228,440 | +0.00(+0.00%) |
Aug 13, 2010 | 5.476 | 5.565 | 5.337 | 5.489 | 269,744 | -0.02(-0.41%) |
Aug 12, 2010 | 5.431 | 5.556 | 5.386 | 5.512 | 201,912 | +0.01(+0.24%) |
Aug 11, 2010 | 5.565 | 5.646 | 5.471 | 5.498 | 362,927 | -0.19(-3.39%) |
Aug 10, 2010 | 5.673 | 5.749 | 5.516 | 5.691 | 324,812 | -0.04(-0.63%) |
Aug 09, 2010 | 5.771 | 5.771 | 5.628 | 5.727 | 269,499 | +0.01(+0.16%) |
Aug 06, 2010 | 5.659 | 5.816 | 5.514 | 5.718 | 427,374 | -0.10(-1.69%) |
Aug 05, 2010 | 5.910 | 5.986 | 5.794 | 5.816 | 216,438 | -0.16(-2.63%) |
Aug 04, 2010 | 5.919 | 6.036 | 5.897 | 5.973 | 152,739 | +0.07(+1.14%) |
Aug 03, 2010 | 6.094 | 6.094 | 5.834 | 5.906 | 257,180 | -0.23(-3.80%) |
Aug 02, 2010 | 6.269 | 6.269 | 6.027 | 6.139 | 245,981 | -0.02(-0.29%) |
Jul 30, 2010 | 6.013 | 6.291 | 5.982 | 6.157 | 416,432 | +0.04(+0.66%) |
Jul 29, 2010 | 6.206 | 6.219 | 5.906 | 6.116 | 187,319 | -0.07(-1.09%) |
Jul 28, 2010 | 6.251 | 6.273 | 6.116 | 6.184 | 188,227 | -0.05(-0.79%) |
Jul 27, 2010 | 6.296 | 6.408 | 6.197 | 6.233 | 276,013 | -0.04(-0.57%) |
Jul 26, 2010 | 6.107 | 6.273 | 5.978 | 6.269 | 206,920 | +0.20(+3.25%) |
Jul 23, 2010 | 5.807 | 6.148 | 5.758 | 6.072 | 346,879 | +0.22(+3.83%) |
Jul 22, 2010 | 5.821 | 6.000 | 5.713 | 5.848 | 473,360 | +0.09(+1.56%) |
Jul 21, 2010 | 5.803 | 5.830 | 5.659 | 5.758 | 234,600 | +0.00(+0.00%) |
Jul 20, 2010 | 5.404 | 5.776 | 5.399 | 5.758 | 296,415 | +0.27(+4.98%) |
Jul 19, 2010 | 5.471 | 5.623 | 5.377 | 5.485 | 182,523 | +0.03(+0.49%) |
Jul 16, 2010 | 5.668 | 5.753 | 5.453 | 5.458 | 287,306 | -0.27(-4.69%) |
Jul 15, 2010 | 5.718 | 5.758 | 5.583 | 5.727 | 173,898 | +0.03(+0.55%) |
Jul 14, 2010 | 5.673 | 5.771 | 5.632 | 5.695 | 211,984 | -0.04(-0.63%) |
Jul 13, 2010 | 5.395 | 5.753 | 5.310 | 5.731 | 399,174 | +0.38(+7.12%) |
Jul 12, 2010 | 5.193 | 5.355 | 5.063 | 5.350 | 384,429 | +0.13(+2.40%) |
Jul 09, 2010 | 5.117 | 5.234 | 4.826 | 5.225 | 1,248,829 | -0.16(-2.91%) |
Jul 08, 2010 | 5.610 | 5.610 | 5.301 | 5.382 | 311,225 | -0.19(-3.46%) |
Jul 07, 2010 | 5.305 | 5.597 | 5.305 | 5.574 | 280,245 | +0.27(+5.16%) |
Jul 06, 2010 | 5.906 | 5.906 | 5.270 | 5.301 | 310,852 | -0.48(-8.37%) |
Jul 02, 2010 | 6.036 | 6.036 | 5.749 | 5.785 | 234,444 | -0.20(-3.30%) |
Jul 01, 2010 | 5.865 | 6.009 | 5.695 | 5.982 | 291,805 | +0.09(+1.60%) |
Jun 30, 2010 | 5.883 | 5.978 | 5.812 | 5.888 | 205,896 | +0.01(+0.23%) |
Jun 29, 2010 | 6.054 | 6.072 | 5.825 | 5.874 | 289,966 | -0.39(-6.16%) |
Jun 25, 2010 | 6.049 | 6.497 | 6.009 | 6.260 | 603,211 | +0.23(+3.87%) |
Jun 24, 2010 | 6.121 | 6.152 | 5.964 | 6.027 | 185,179 | -0.15(-2.47%) |
Jun 23, 2010 | 6.081 | 6.246 | 6.045 | 6.179 | 113,191 | +0.07(+1.17%) |
Jun 22, 2010 | 6.085 | 6.242 | 6.031 | 6.107 | 181,048 | +0.03(+0.44%) |
Jun 21, 2010 | 6.363 | 6.385 | 6.009 | 6.081 | 317,121 | -0.18(-2.86%) |
Jun 18, 2010 | 6.255 | 6.301 | 6.152 | 6.260 | 321,495 | +0.04(+0.72%) |
Jun 17, 2010 | 6.282 | 6.381 | 6.193 | 6.215 | 153,531 | -0.06(-1.00%) |
Jun 16, 2010 | 6.349 | 6.408 | 6.242 | 6.278 | 188,321 | -0.16(-2.51%) |
Jun 15, 2010 | 6.403 | 6.475 | 6.219 | 6.439 | 201,649 | +0.08(+1.27%) |
Jun 14, 2010 | 6.237 | 6.452 | 5.874 | 6.358 | 158,334 | +0.20(+3.20%) |
Jun 11, 2010 | 6.054 | 6.219 | 6.045 | 6.161 | 132,022 | +0.05(+0.88%) |
Jun 10, 2010 | 5.928 | 6.121 | 5.924 | 6.107 | 198,002 | +0.28(+4.85%) |
Jun 09, 2010 | 5.978 | 6.081 | 5.789 | 5.825 | 216,646 | -0.08(-1.37%) |
Jun 08, 2010 | 5.995 | 5.995 | 5.749 | 5.906 | 367,205 | -0.04(-0.75%) |
Jun 07, 2010 | 6.148 | 6.206 | 5.951 | 5.951 | 209,105 | -0.18(-2.99%) |
Jun 04, 2010 | 6.354 | 6.367 | 6.098 | 6.134 | 329,690 | -0.38(-5.78%) |
Jun 03, 2010 | 6.470 | 6.618 | 6.385 | 6.511 | 215,789 | +0.09(+1.33%) |
Jun 02, 2010 | 6.363 | 6.452 | 6.219 | 6.426 | 644,638 | +0.07(+1.06%) |