Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.534 | 5.622 | 5.421 | 5.539 | 5,732 | +0.01(+0.24%) |
Aug 30, 2010 | 5.530 | 5.626 | 5.495 | 5.526 | 428,280 | -0.02(-0.31%) |
Aug 27, 2010 | 5.543 | 5.552 | 5.303 | 5.543 | 508,073 | +0.24(+4.52%) |
Aug 26, 2010 | 5.364 | 5.397 | 5.294 | 5.303 | 1,394 | -0.05(-0.90%) |
Aug 25, 2010 | 5.229 | 5.356 | 5.220 | 5.351 | 1,380 | +0.09(+1.74%) |
Aug 24, 2010 | 5.233 | 5.342 | 5.199 | 5.260 | 5,608 | +0.02(+0.33%) |
Aug 23, 2010 | 5.281 | 5.377 | 5.233 | 5.242 | 247,699 | -0.02(-0.33%) |
Aug 20, 2010 | 5.273 | 5.325 | 5.242 | 5.260 | 338,257 | -0.04(-0.74%) |
Aug 19, 2010 | 5.373 | 5.404 | 5.277 | 5.299 | 2,086 | -0.12(-2.25%) |
Aug 18, 2010 | 5.465 | 5.482 | 5.342 | 5.421 | 21,845 | -0.01(-0.16%) |
Aug 17, 2010 | 5.321 | 5.517 | 5.321 | 5.430 | 3,327 | +0.15(+2.89%) |
Aug 16, 2010 | 5.229 | 5.277 | 5.177 | 5.277 | 431,601 | +0.08(+1.51%) |
Aug 13, 2010 | 5.199 | 5.233 | 5.199 | 5.199 | 413,220 | -0.03(-0.50%) |
Aug 12, 2010 | 5.255 | 5.311 | 5.194 | 5.225 | 387,672 | -0.10(-1.96%) |
Aug 11, 2010 | 5.342 | 5.347 | 5.190 | 5.329 | 6,041 | -0.04(-0.81%) |
Aug 10, 2010 | 5.264 | 5.425 | 5.233 | 5.373 | 2,577 | +0.06(+1.07%) |
Aug 09, 2010 | 5.347 | 5.397 | 5.277 | 5.316 | 346,394 | -0.00(-0.08%) |
Aug 06, 2010 | 5.321 | 5.430 | 5.242 | 5.321 | 453,397 | -0.09(-1.61%) |
Aug 05, 2010 | 5.478 | 5.521 | 5.386 | 5.408 | 693,897 | -0.07(-1.27%) |
Aug 04, 2010 | 5.451 | 5.526 | 5.451 | 5.478 | 590,656 | +0.03(+0.48%) |
Aug 03, 2010 | 5.482 | 5.521 | 5.436 | 5.451 | 260,184 | -0.06(-1.03%) |
Aug 02, 2010 | 5.465 | 5.534 | 5.369 | 5.508 | 311,839 | +0.11(+2.10%) |
Jul 30, 2010 | 5.395 | 5.504 | 5.334 | 5.395 | 304,025 | -0.02(-0.40%) |
Jul 29, 2010 | 5.417 | 5.447 | 5.286 | 5.417 | 310,936 | +0.05(+0.98%) |
Jul 28, 2010 | 5.364 | 5.613 | 5.351 | 5.364 | 2,237 | -0.21(-3.83%) |
Jul 27, 2010 | 5.495 | 5.591 | 5.495 | 5.578 | 484,818 | +0.11(+1.99%) |
Jul 26, 2010 | 5.482 | 5.526 | 5.369 | 5.469 | 533,871 | -0.00(-0.08%) |
Jul 23, 2010 | 5.530 | 5.539 | 5.395 | 5.473 | 473,619 | -0.10(-1.72%) |
Jul 22, 2010 | 5.569 | 5.582 | 5.377 | 5.569 | 5,255 | +0.23(+4.24%) |
Jul 21, 2010 | 5.386 | 5.485 | 5.274 | 5.342 | 350,724 | -0.04(-0.80%) |
Jul 20, 2010 | 5.239 | 5.386 | 5.213 | 5.386 | 407,719 | +0.12(+2.21%) |
Jul 19, 2010 | 5.282 | 5.558 | 5.213 | 5.269 | 576,702 | +0.00(+0.00%) |
Jul 16, 2010 | 5.269 | 5.429 | 5.248 | 5.269 | 338,411 | -0.19(-3.47%) |
Jul 15, 2010 | 5.515 | 5.536 | 5.381 | 5.459 | 169,895 | -0.06(-1.02%) |
Jul 14, 2010 | 5.532 | 5.536 | 5.450 | 5.515 | 415,757 | -0.03(-0.54%) |
Jul 13, 2010 | 5.463 | 5.554 | 5.373 | 5.545 | 315,238 | +0.17(+3.13%) |
Jul 12, 2010 | 5.360 | 5.416 | 5.308 | 5.377 | 192,539 | +0.01(+0.16%) |
Jul 09, 2010 | 5.368 | 5.545 | 5.342 | 5.368 | 529,033 | -0.11(-2.04%) |
Jul 08, 2010 | 5.398 | 5.489 | 5.321 | 5.480 | 250,219 | +0.11(+2.09%) |
Jul 07, 2010 | 5.218 | 5.373 | 5.105 | 5.368 | 282,757 | +0.19(+3.57%) |
Jul 06, 2010 | 5.183 | 5.558 | 5.161 | 5.183 | 2,833 | -0.24(-4.37%) |
Jul 02, 2010 | 5.420 | 5.536 | 5.364 | 5.420 | 239,693 | -0.07(-1.26%) |
Jul 01, 2010 | 5.386 | 5.519 | 5.377 | 5.489 | 388,903 | +0.11(+2.00%) |
Jun 30, 2010 | 5.381 | 5.588 | 5.368 | 5.381 | 4,444 | -0.03(-0.64%) |
Jun 29, 2010 | 5.493 | 5.549 | 5.373 | 5.416 | 437,366 | -0.25(-4.41%) |
Jun 25, 2010 | 5.666 | 5.747 | 5.381 | 5.666 | 669,706 | +0.23(+4.20%) |
Jun 24, 2010 | 5.510 | 5.549 | 5.416 | 5.437 | 215,329 | -0.10(-1.79%) |
Jun 23, 2010 | 5.558 | 5.635 | 5.510 | 5.536 | 166,051 | -0.01(-0.16%) |
Jun 22, 2010 | 5.579 | 5.726 | 5.541 | 5.545 | 330,895 | -0.01(-0.23%) |
Jun 21, 2010 | 5.618 | 5.657 | 5.549 | 5.558 | 249,629 | -0.00(-0.08%) |
Jun 18, 2010 | 5.562 | 5.653 | 5.549 | 5.562 | 498,743 | -0.03(-0.62%) |
Jun 17, 2010 | 5.597 | 5.752 | 5.571 | 5.597 | 315 | -0.11(-1.96%) |
Jun 16, 2010 | 5.579 | 5.791 | 5.562 | 5.709 | 200,284 | +0.10(+1.77%) |
Jun 15, 2010 | 5.610 | 5.670 | 5.488 | 5.610 | 2,831 | +0.01(+0.23%) |
Jun 14, 2010 | 5.778 | 5.821 | 5.566 | 5.597 | 260,570 | -0.15(-2.55%) |
Jun 11, 2010 | 5.601 | 5.760 | 5.541 | 5.743 | 239,458 | +0.09(+1.52%) |
Jun 10, 2010 | 5.588 | 5.674 | 5.558 | 5.657 | 357,200 | +0.14(+2.58%) |
Jun 09, 2010 | 5.433 | 5.618 | 5.373 | 5.515 | 663,372 | +0.15(+2.81%) |
Jun 08, 2010 | 5.187 | 5.420 | 5.114 | 5.364 | 402,135 | +0.19(+3.58%) |
Jun 07, 2010 | 5.373 | 5.391 | 5.166 | 5.179 | 371,964 | -0.19(-3.45%) |
Jun 04, 2010 | 5.364 | 5.459 | 5.342 | 5.364 | 514,482 | -0.19(-3.49%) |
Jun 03, 2010 | 5.558 | 5.566 | 5.416 | 5.558 | 269,425 | +0.08(+1.42%) |
Jun 02, 2010 | 5.480 | 5.515 | 5.342 | 5.480 | 486,730 | +0.06(+1.03%) |