Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.522 | 5.565 | 5.484 | 5.540 | 108,102 | +0.01(+0.22%) |
Aug 30, 2010 | 5.537 | 5.603 | 5.518 | 5.528 | 94,816 | -0.05(-0.89%) |
Aug 27, 2010 | 5.577 | 5.590 | 5.494 | 5.577 | 199,894 | +0.06(+1.07%) |
Aug 26, 2010 | 5.568 | 5.593 | 5.500 | 5.518 | 145,278 | -0.03(-0.56%) |
Aug 25, 2010 | 5.525 | 5.556 | 5.444 | 5.549 | 143,064 | +0.01(+0.17%) |
Aug 24, 2010 | 5.543 | 5.568 | 5.478 | 5.540 | 277,380 | -0.08(-1.44%) |
Aug 23, 2010 | 5.633 | 5.661 | 5.617 | 5.621 | 125,142 | +0.00(+0.06%) |
Aug 20, 2010 | 5.624 | 5.624 | 5.577 | 5.617 | 133,284 | -0.03(-0.57%) |
Aug 19, 2010 | 5.779 | 5.779 | 5.606 | 5.649 | 169,182 | -0.07(-1.18%) |
Aug 18, 2010 | 5.702 | 5.748 | 5.659 | 5.717 | 217,697 | +0.03(+0.54%) |
Aug 17, 2010 | 5.680 | 5.732 | 5.680 | 5.686 | 150,407 | +0.05(+0.87%) |
Aug 16, 2010 | 5.637 | 5.649 | 5.597 | 5.637 | 199,371 | +0.00(+0.00%) |
Aug 13, 2010 | 5.637 | 5.653 | 5.597 | 5.637 | 115,358 | +0.05(+0.83%) |
Aug 12, 2010 | 5.576 | 5.606 | 5.557 | 5.591 | 157,382 | -0.03(-0.49%) |
Aug 11, 2010 | 5.748 | 5.748 | 5.619 | 5.619 | 321,889 | -0.18(-3.13%) |
Aug 10, 2010 | 5.779 | 5.837 | 5.760 | 5.800 | 200,106 | -0.05(-0.84%) |
Aug 09, 2010 | 5.856 | 5.862 | 5.810 | 5.849 | 143,153 | +0.02(+0.42%) |
Aug 06, 2010 | 5.825 | 5.834 | 5.766 | 5.825 | 163,089 | -0.01(-0.16%) |
Aug 05, 2010 | 5.834 | 5.843 | 5.794 | 5.834 | 119,377 | -0.01(-0.21%) |
Aug 04, 2010 | 5.846 | 5.859 | 5.831 | 5.846 | 106,000 | +0.00(+0.00%) |
Aug 03, 2010 | 5.834 | 5.871 | 5.819 | 5.846 | 69,081 | -0.01(-0.21%) |
Aug 02, 2010 | 5.831 | 5.883 | 5.754 | 5.859 | 160,829 | +0.09(+1.49%) |
Jul 30, 2010 | 5.772 | 5.788 | 5.720 | 5.772 | 187,021 | +0.02(+0.39%) |
Jul 29, 2010 | 5.785 | 5.794 | 5.677 | 5.750 | 196,457 | -0.00(-0.01%) |
Jul 28, 2010 | 5.797 | 5.800 | 5.742 | 5.751 | 139,983 | -0.03(-0.58%) |
Jul 27, 2010 | 5.782 | 5.828 | 5.772 | 5.785 | 143,982 | +0.03(+0.54%) |
Jul 26, 2010 | 5.699 | 5.757 | 5.693 | 5.754 | 77,444 | +0.07(+1.28%) |
Jul 23, 2010 | 5.622 | 5.689 | 5.622 | 5.681 | 170,818 | +0.04(+0.66%) |
Jul 22, 2010 | 5.594 | 5.656 | 5.588 | 5.643 | 161,447 | +0.14(+2.46%) |
Jul 21, 2010 | 5.591 | 5.597 | 5.465 | 5.508 | 163,499 | -0.05(-0.96%) |
Jul 20, 2010 | 5.491 | 5.561 | 5.424 | 5.561 | 121,175 | +0.05(+0.94%) |
Jul 19, 2010 | 5.479 | 5.509 | 5.457 | 5.509 | 117,785 | +0.04(+0.67%) |
Jul 16, 2010 | 5.473 | 5.589 | 5.460 | 5.473 | 161,052 | -0.12(-2.18%) |
Jul 15, 2010 | 5.577 | 5.622 | 5.529 | 5.595 | 141,328 | -0.01(-0.11%) |
Jul 14, 2010 | 5.577 | 5.622 | 5.555 | 5.601 | 159,805 | +0.00(+0.00%) |
Jul 13, 2010 | 5.555 | 5.629 | 5.555 | 5.601 | 139,292 | +0.12(+2.17%) |
Jul 12, 2010 | 5.494 | 5.506 | 5.476 | 5.482 | 75,136 | +0.00(+0.00%) |
Jul 09, 2010 | 5.482 | 5.482 | 5.439 | 5.482 | 100,194 | +0.04(+0.73%) |
Jul 08, 2010 | 5.470 | 5.488 | 5.421 | 5.442 | 267,903 | +0.02(+0.34%) |
Jul 07, 2010 | 5.295 | 5.427 | 5.289 | 5.424 | 186,182 | +0.17(+3.26%) |
Jul 06, 2010 | 5.256 | 5.360 | 5.225 | 5.253 | 193,336 | +0.06(+1.12%) |
Jul 02, 2010 | 5.195 | 5.284 | 5.173 | 5.195 | 218,140 | -0.04(-0.82%) |
Jul 01, 2010 | 5.289 | 5.308 | 5.189 | 5.237 | 295,658 | -0.05(-0.99%) |
Jun 30, 2010 | 5.329 | 5.378 | 5.290 | 5.290 | 159,301 | -0.07(-1.31%) |
Jun 29, 2010 | 5.415 | 5.415 | 5.308 | 5.360 | 245,747 | -0.14(-2.56%) |
Jun 25, 2010 | 5.500 | 5.525 | 5.454 | 5.500 | 120,982 | +0.02(+0.39%) |
Jun 24, 2010 | 5.546 | 5.558 | 5.476 | 5.479 | 152,321 | -0.08(-1.43%) |
Jun 23, 2010 | 5.564 | 5.598 | 5.528 | 5.558 | 272,347 | +0.02(+0.28%) |
Jun 22, 2010 | 5.632 | 5.680 | 5.543 | 5.543 | 220,286 | -0.08(-1.47%) |
Jun 21, 2010 | 5.772 | 5.784 | 5.625 | 5.625 | 201,986 | -0.04(-0.72%) |
Jun 18, 2010 | 5.666 | 5.724 | 5.648 | 5.666 | 171,399 | +0.02(+0.32%) |
Jun 17, 2010 | 5.687 | 5.700 | 5.627 | 5.648 | 259,397 | -0.03(-0.53%) |
Jun 16, 2010 | 5.690 | 5.709 | 5.648 | 5.678 | 214,731 | -0.02(-0.37%) |
Jun 15, 2010 | 5.615 | 5.709 | 5.599 | 5.700 | 233,835 | +0.14(+2.46%) |
Jun 14, 2010 | 5.575 | 5.645 | 5.563 | 5.563 | 204,548 | +0.05(+0.99%) |
Jun 11, 2010 | 5.457 | 5.508 | 5.451 | 5.508 | 176,559 | +0.04(+0.67%) |
Jun 10, 2010 | 5.375 | 5.478 | 5.375 | 5.472 | 234,777 | +0.18(+3.44%) |
Jun 09, 2010 | 5.335 | 5.414 | 5.290 | 5.290 | 222,387 | -0.03(-0.63%) |
Jun 08, 2010 | 5.296 | 5.323 | 5.226 | 5.323 | 369,427 | +0.04(+0.80%) |
Jun 07, 2010 | 5.356 | 5.387 | 5.281 | 5.281 | 114,212 | -0.08(-1.42%) |
Jun 04, 2010 | 5.356 | 5.463 | 5.323 | 5.356 | 302,001 | -0.16(-2.97%) |
Jun 03, 2010 | 5.511 | 5.548 | 5.481 | 5.520 | 136,039 | +0.02(+0.44%) |
Jun 02, 2010 | 5.420 | 5.508 | 5.393 | 5.496 | 156,879 | +0.08(+1.40%) |