Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.470 | 5.594 | 5.420 | 5.500 | 69,533 | +0.04(+0.73%) |
Aug 30, 2010 | 5.770 | 5.770 | 5.440 | 5.460 | 72,043 | -0.32(-5.54%) |
Aug 27, 2010 | 5.520 | 5.880 | 5.410 | 5.780 | 178,453 | +0.33(+5.96%) |
Aug 26, 2010 | 5.580 | 5.600 | 5.440 | 5.455 | 67,307 | -0.12(-2.24%) |
Aug 25, 2010 | 5.480 | 5.600 | 5.400 | 5.580 | 67,861 | +0.08(+1.45%) |
Aug 24, 2010 | 5.360 | 5.580 | 5.360 | 5.500 | 85,505 | +0.06(+1.10%) |
Aug 23, 2010 | 5.400 | 5.540 | 5.400 | 5.440 | 102,571 | +0.07(+1.30%) |
Aug 20, 2010 | 5.460 | 5.580 | 5.330 | 5.370 | 149,319 | -0.09(-1.65%) |
Aug 19, 2010 | 5.560 | 5.600 | 5.440 | 5.460 | 98,615 | -0.13(-2.33%) |
Aug 18, 2010 | 5.620 | 5.720 | 5.500 | 5.590 | 65,893 | -0.03(-0.53%) |
Aug 17, 2010 | 5.680 | 5.780 | 5.560 | 5.620 | 121,415 | +0.01(+0.18%) |
Aug 16, 2010 | 5.500 | 5.725 | 5.500 | 5.610 | 65,052 | +0.11(+2.00%) |
Aug 13, 2010 | 5.620 | 5.760 | 5.500 | 5.500 | 62,277 | -0.15(-2.65%) |
Aug 12, 2010 | 5.650 | 5.780 | 5.650 | 5.650 | 55,558 | -0.07(-1.22%) |
Aug 11, 2010 | 5.910 | 5.960 | 5.680 | 5.720 | 89,192 | -0.27(-4.51%) |
Aug 10, 2010 | 6.120 | 6.260 | 5.980 | 5.990 | 47,154 | -0.22(-3.54%) |
Aug 09, 2010 | 6.250 | 6.270 | 6.110 | 6.210 | 68,324 | -0.01(-0.16%) |
Aug 06, 2010 | 6.290 | 6.420 | 6.180 | 6.220 | 26,493 | -0.15(-2.35%) |
Aug 05, 2010 | 6.430 | 6.505 | 6.300 | 6.370 | 43,278 | -0.13(-2.00%) |
Aug 04, 2010 | 6.430 | 6.750 | 6.430 | 6.500 | 172,232 | +0.08(+1.25%) |
Aug 03, 2010 | 6.510 | 6.560 | 6.370 | 6.420 | 39,997 | -0.12(-1.83%) |
Aug 02, 2010 | 6.530 | 6.580 | 6.440 | 6.540 | 38,688 | +0.09(+1.40%) |
Jul 30, 2010 | 6.360 | 6.520 | 6.360 | 6.450 | 58,961 | +0.02(+0.31%) |
Jul 29, 2010 | 6.530 | 6.530 | 6.380 | 6.430 | 48,978 | -0.02(-0.31%) |
Jul 28, 2010 | 6.500 | 6.550 | 6.400 | 6.450 | 67,051 | -0.08(-1.23%) |
Jul 27, 2010 | 6.760 | 6.800 | 6.510 | 6.530 | 61,048 | -0.16(-2.39%) |
Jul 26, 2010 | 6.840 | 6.840 | 6.640 | 6.690 | 62,846 | -0.08(-1.18%) |
Jul 23, 2010 | 6.580 | 6.780 | 6.530 | 6.770 | 86,526 | +0.15(+2.27%) |
Jul 22, 2010 | 6.530 | 6.730 | 6.460 | 6.620 | 124,433 | +0.18(+2.80%) |
Jul 21, 2010 | 6.580 | 6.610 | 6.410 | 6.440 | 67,188 | -0.08(-1.23%) |
Jul 20, 2010 | 6.430 | 6.540 | 6.430 | 6.520 | 92,074 | +0.01(+0.15%) |
Jul 19, 2010 | 6.580 | 6.580 | 6.330 | 6.510 | 57,875 | -0.03(-0.46%) |
Jul 16, 2010 | 6.700 | 6.750 | 6.510 | 6.540 | 139,027 | -0.18(-2.68%) |
Jul 15, 2010 | 6.770 | 6.890 | 6.600 | 6.720 | 77,780 | -0.02(-0.30%) |
Jul 14, 2010 | 6.360 | 6.750 | 6.310 | 6.740 | 97,641 | +0.38(+5.97%) |
Jul 13, 2010 | 6.120 | 6.370 | 6.120 | 6.360 | 114,657 | +0.33(+5.47%) |
Jul 12, 2010 | 6.310 | 6.360 | 6.010 | 6.030 | 46,592 | -0.29(-4.59%) |
Jul 09, 2010 | 6.020 | 6.370 | 5.990 | 6.320 | 99,698 | +0.31(+5.16%) |
Jul 08, 2010 | 5.970 | 6.050 | 5.890 | 6.010 | 56,571 | +0.09(+1.52%) |
Jul 07, 2010 | 5.560 | 5.950 | 5.510 | 5.920 | 71,169 | +0.37(+6.67%) |
Jul 06, 2010 | 5.920 | 5.930 | 5.520 | 5.550 | 128,482 | -0.30(-5.13%) |
Jul 02, 2010 | 5.940 | 5.940 | 5.720 | 5.850 | 56,470 | -0.02(-0.34%) |
Jul 01, 2010 | 5.920 | 6.010 | 5.740 | 5.870 | 81,036 | -0.02(-0.34%) |
Jun 30, 2010 | 6.140 | 6.210 | 5.850 | 5.890 | 98,318 | -0.23(-3.76%) |
Jun 29, 2010 | 6.250 | 6.250 | 6.020 | 6.120 | 134,367 | -0.24(-3.77%) |
Jun 25, 2010 | 6.050 | 6.370 | 6.000 | 6.360 | 1,110,647 | +0.34(+5.65%) |
Jun 24, 2010 | 6.050 | 6.090 | 6.000 | 6.020 | 47,094 | -0.08(-1.31%) |
Jun 23, 2010 | 6.060 | 6.220 | 6.010 | 6.100 | 51,994 | +0.06(+0.99%) |
Jun 22, 2010 | 6.100 | 6.310 | 6.000 | 6.040 | 163,372 | -0.11(-1.79%) |
Jun 21, 2010 | 6.220 | 6.220 | 6.100 | 6.150 | 34,251 | -0.01(-0.16%) |
Jun 18, 2010 | 6.310 | 6.380 | 6.150 | 6.160 | 102,913 | -0.13(-2.07%) |
Jun 17, 2010 | 6.170 | 6.300 | 6.040 | 6.290 | 33,599 | +0.17(+2.78%) |
Jun 16, 2010 | 6.140 | 6.210 | 6.070 | 6.120 | 28,215 | -0.08(-1.29%) |
Jun 15, 2010 | 6.110 | 6.230 | 5.980 | 6.200 | 156,697 | +0.09(+1.47%) |
Jun 14, 2010 | 6.170 | 6.220 | 6.000 | 6.110 | 84,100 | -0.01(-0.16%) |
Jun 11, 2010 | 5.990 | 6.180 | 5.970 | 6.120 | 42,153 | +0.06(+0.99%) |
Jun 10, 2010 | 5.870 | 6.080 | 5.850 | 6.060 | 87,396 | +0.26(+4.48%) |
Jun 09, 2010 | 5.880 | 6.140 | 5.690 | 5.800 | 160,987 | -0.02(-0.34%) |
Jun 08, 2010 | 5.720 | 5.870 | 5.620 | 5.820 | 64,722 | +0.11(+1.93%) |
Jun 07, 2010 | 6.000 | 6.030 | 5.700 | 5.710 | 102,705 | -0.24(-4.03%) |
Jun 04, 2010 | 6.150 | 6.200 | 5.950 | 5.950 | 118,110 | -0.38(-6.00%) |
Jun 03, 2010 | 6.190 | 6.380 | 6.100 | 6.330 | 62,475 | +0.12(+1.93%) |
Jun 02, 2010 | 6.080 | 6.240 | 6.000 | 6.210 | 54,277 | +0.19(+3.16%) |