Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.670 | 5.749 | 5.642 | 5.666 | 104,304 | +0.02(+0.35%) |
Aug 30, 2010 | 5.705 | 5.729 | 5.646 | 5.646 | 47,714 | -0.10(-1.79%) |
Aug 27, 2010 | 5.737 | 5.749 | 5.678 | 5.749 | 88,859 | +0.04(+0.76%) |
Aug 26, 2010 | 5.737 | 5.749 | 5.658 | 5.705 | 59,658 | -0.03(-0.55%) |
Aug 25, 2010 | 5.702 | 5.767 | 5.702 | 5.737 | 40,087 | +0.04(+0.63%) |
Aug 24, 2010 | 5.713 | 5.821 | 5.702 | 5.702 | 83,788 | -0.05(-0.89%) |
Aug 23, 2010 | 5.773 | 5.820 | 5.729 | 5.753 | 72,741 | +0.01(+0.21%) |
Aug 20, 2010 | 5.717 | 5.824 | 5.702 | 5.741 | 101,834 | +0.00(+0.00%) |
Aug 19, 2010 | 5.674 | 5.836 | 5.650 | 5.741 | 93,241 | +0.04(+0.62%) |
Aug 18, 2010 | 5.749 | 5.764 | 5.642 | 5.705 | 111,267 | -0.07(-1.17%) |
Aug 17, 2010 | 5.785 | 5.828 | 5.741 | 5.773 | 110,820 | -0.04(-0.68%) |
Aug 16, 2010 | 5.769 | 5.832 | 5.741 | 5.812 | 130,156 | +0.08(+1.31%) |
Aug 13, 2010 | 5.797 | 5.820 | 5.716 | 5.737 | 79,537 | -0.06(-1.02%) |
Aug 12, 2010 | 5.587 | 5.804 | 5.587 | 5.797 | 204,590 | +0.15(+2.66%) |
Aug 11, 2010 | 5.507 | 5.725 | 5.504 | 5.646 | 274,934 | +0.07(+1.21%) |
Aug 10, 2010 | 5.599 | 5.658 | 5.393 | 5.579 | 81,932 | -0.06(-1.12%) |
Aug 09, 2010 | 5.603 | 5.642 | 5.468 | 5.642 | 108,522 | +0.05(+0.92%) |
Aug 06, 2010 | 5.666 | 5.705 | 5.393 | 5.591 | 175,451 | -0.11(-1.88%) |
Aug 05, 2010 | 5.705 | 5.737 | 5.642 | 5.698 | 59,481 | -0.04(-0.62%) |
Aug 04, 2010 | 5.654 | 5.741 | 5.606 | 5.733 | 102,048 | +0.09(+1.61%) |
Aug 03, 2010 | 5.583 | 5.666 | 5.583 | 5.642 | 61,178 | +0.04(+0.78%) |
Aug 02, 2010 | 5.610 | 5.626 | 5.559 | 5.599 | 64,863 | +0.04(+0.78%) |
Jul 30, 2010 | 5.511 | 5.626 | 5.511 | 5.555 | 65,808 | +0.00(+0.00%) |
Jul 29, 2010 | 5.603 | 5.626 | 5.523 | 5.555 | 44,006 | -0.02(-0.43%) |
Jul 28, 2010 | 5.662 | 5.662 | 5.559 | 5.579 | 71,299 | -0.09(-1.54%) |
Jul 27, 2010 | 5.622 | 5.670 | 5.555 | 5.666 | 56,006 | +0.07(+1.20%) |
Jul 26, 2010 | 5.670 | 5.670 | 5.515 | 5.599 | 115,116 | -0.04(-0.77%) |
Jul 23, 2010 | 5.622 | 5.660 | 5.519 | 5.642 | 91,327 | +0.00(+0.00%) |
Jul 22, 2010 | 5.682 | 5.682 | 5.599 | 5.642 | 84,447 | +0.02(+0.28%) |
Jul 21, 2010 | 5.690 | 5.690 | 5.595 | 5.626 | 161,159 | -0.05(-0.91%) |
Jul 20, 2010 | 5.555 | 5.678 | 5.511 | 5.678 | 49,000 | +0.09(+1.63%) |
Jul 19, 2010 | 5.547 | 5.729 | 5.511 | 5.587 | 100,667 | +0.08(+1.36%) |
Jul 16, 2010 | 5.531 | 5.563 | 5.504 | 5.511 | 49,876 | -0.06(-1.07%) |
Jul 15, 2010 | 5.626 | 5.626 | 5.543 | 5.571 | 33,972 | -0.03(-0.57%) |
Jul 14, 2010 | 5.717 | 5.717 | 5.507 | 5.603 | 131,530 | -0.10(-1.67%) |
Jul 13, 2010 | 5.610 | 5.757 | 5.543 | 5.698 | 295,968 | +0.15(+2.71%) |
Jul 12, 2010 | 5.606 | 5.702 | 5.527 | 5.547 | 63,073 | -0.05(-0.85%) |
Jul 09, 2010 | 5.713 | 5.713 | 5.579 | 5.595 | 73,448 | -0.11(-1.87%) |
Jul 08, 2010 | 5.741 | 5.753 | 5.595 | 5.702 | 77,767 | -0.03(-0.55%) |
Jul 07, 2010 | 5.507 | 5.761 | 5.488 | 5.733 | 111,252 | +0.26(+4.70%) |
Jul 06, 2010 | 5.599 | 5.670 | 5.405 | 5.476 | 183,700 | -0.07(-1.28%) |
Jul 02, 2010 | 5.618 | 5.622 | 5.543 | 5.547 | 59,516 | -0.03(-0.50%) |
Jul 01, 2010 | 5.702 | 5.741 | 5.551 | 5.575 | 176,154 | -0.13(-2.36%) |
Jun 30, 2010 | 5.698 | 5.832 | 5.642 | 5.709 | 94,214 | +0.04(+0.63%) |
Jun 29, 2010 | 5.654 | 5.729 | 5.642 | 5.674 | 96,383 | -0.13(-2.18%) |
Jun 25, 2010 | 5.816 | 5.848 | 5.717 | 5.800 | 2,267,821 | +0.01(+0.14%) |
Jun 24, 2010 | 5.690 | 5.800 | 5.690 | 5.793 | 176,808 | +0.06(+0.97%) |
Jun 23, 2010 | 5.713 | 5.789 | 5.626 | 5.737 | 341,568 | +0.00(+0.00%) |
Jun 22, 2010 | 5.642 | 5.773 | 5.614 | 5.737 | 383,040 | +0.00(+0.07%) |
Jun 21, 2010 | 5.741 | 5.781 | 5.543 | 5.733 | 387,189 | +0.03(+0.56%) |
Jun 18, 2010 | 5.721 | 5.741 | 5.654 | 5.702 | 174,681 | -0.06(-1.03%) |
Jun 17, 2010 | 5.709 | 5.761 | 5.603 | 5.761 | 104,165 | +0.02(+0.28%) |
Jun 16, 2010 | 5.658 | 5.761 | 5.650 | 5.745 | 112,484 | -0.03(-0.55%) |
Jun 15, 2010 | 5.717 | 5.781 | 5.642 | 5.777 | 141,625 | +0.08(+1.39%) |
Jun 14, 2010 | 5.662 | 5.757 | 5.563 | 5.698 | 115,354 | +0.00(+0.07%) |
Jun 11, 2010 | 5.523 | 5.694 | 5.484 | 5.694 | 105,395 | +0.17(+3.01%) |
Jun 10, 2010 | 5.535 | 5.610 | 5.492 | 5.527 | 41,784 | +0.04(+0.65%) |
Jun 09, 2010 | 5.531 | 5.531 | 5.288 | 5.492 | 45,959 | +0.08(+1.46%) |
Jun 08, 2010 | 5.444 | 5.444 | 5.270 | 5.412 | 144,719 | -0.12(-2.18%) |
Jun 07, 2010 | 5.496 | 5.599 | 5.476 | 5.533 | 134,435 | +0.02(+0.32%) |
Jun 04, 2010 | 5.626 | 5.626 | 5.365 | 5.515 | 43,415 | +0.05(+0.94%) |
Jun 03, 2010 | 5.575 | 5.583 | 5.298 | 5.464 | 90,190 | -0.13(-2.40%) |
Jun 02, 2010 | 5.599 | 5.622 | 5.543 | 5.599 | 32,421 | +0.04(+0.78%) |
Jun 01, 2010 | 5.599 | 5.702 | 5.543 | 5.555 | 103,124 | -0.04(-0.78%) |
May 28, 2010 | 5.523 | 5.717 | 5.298 | 5.599 | 137,711 | +0.08(+1.36%) |
May 27, 2010 | 5.436 | 5.630 | 5.278 | 5.523 | 124,211 | +0.12(+2.20%) |
May 26, 2010 | 5.325 | 5.535 | 5.254 | 5.405 | 141,229 | +0.12(+2.25%) |
May 25, 2010 | 5.155 | 5.286 | 4.949 | 5.286 | 237,474 | +0.03(+0.60%) |
May 24, 2010 | 5.072 | 5.313 | 4.973 | 5.254 | 110,540 | +0.17(+3.27%) |
May 21, 2010 | 5.294 | 5.369 | 5.048 | 5.088 | 213,359 | -0.26(-4.81%) |
May 20, 2010 | 5.222 | 5.365 | 4.973 | 5.345 | 431,181 | +0.04(+0.75%) |
May 19, 2010 | 5.381 | 5.460 | 4.977 | 5.306 | 563,518 | -0.03(-0.52%) |
May 18, 2010 | 5.670 | 5.713 | 5.246 | 5.333 | 331,923 | -0.29(-5.07%) |
May 17, 2010 | 5.741 | 5.741 | 5.551 | 5.618 | 372,836 | -0.12(-2.14%) |
May 14, 2010 | 5.741 | 5.749 | 5.741 | 5.741 | 269,966 | +0.00(+0.00%) |
May 13, 2010 | 5.765 | 5.765 | 5.741 | 5.741 | 89,155 | +0.00(+0.00%) |
May 12, 2010 | 5.745 | 5.815 | 5.741 | 5.741 | 191,234 | -0.01(-0.21%) |
May 11, 2010 | 5.745 | 5.781 | 5.741 | 5.753 | 147,321 | +0.00(+0.07%) |
May 10, 2010 | 5.775 | 5.820 | 5.741 | 5.749 | 242,050 | -0.01(-0.14%) |
May 07, 2010 | 5.745 | 5.939 | 5.741 | 5.757 | 298,006 | +0.02(+0.28%) |
May 06, 2010 | 5.761 | 5.781 | 5.741 | 5.741 | 1,686,091 | -0.02(-0.34%) |
May 05, 2010 | 5.745 | 5.766 | 5.741 | 5.761 | 388,990 | -0.02(-0.34%) |
May 04, 2010 | 5.745 | 5.781 | 5.741 | 5.781 | 480,795 | +0.04(+0.62%) |
May 03, 2010 | 5.797 | 5.797 | 5.741 | 5.745 | 287,939 | +0.00(+0.07%) |
Apr 30, 2010 | 5.781 | 5.800 | 5.741 | 5.741 | 494,269 | -0.08(-1.36%) |
Apr 29, 2010 | 5.820 | 5.828 | 5.745 | 5.820 | 336,037 | +0.00(+0.00%) |
Apr 28, 2010 | 5.765 | 5.836 | 5.741 | 5.820 | 370,007 | +0.06(+1.03%) |
Apr 27, 2010 | 5.783 | 5.820 | 5.741 | 5.761 | 492,650 | -0.04(-0.75%) |
Apr 26, 2010 | 5.824 | 5.832 | 5.769 | 5.804 | 311,490 | -0.06(-0.95%) |
Apr 23, 2010 | 5.820 | 5.860 | 5.761 | 5.860 | 402,745 | +0.03(+0.54%) |
Apr 22, 2010 | 5.779 | 5.856 | 5.779 | 5.828 | 217,584 | -0.03(-0.54%) |
Apr 21, 2010 | 5.872 | 5.872 | 5.785 | 5.860 | 298,759 | -0.02(-0.34%) |
Apr 20, 2010 | 5.860 | 5.880 | 5.804 | 5.880 | 432,305 | +0.05(+0.88%) |
Apr 19, 2010 | 5.820 | 5.881 | 5.769 | 5.828 | 584,826 | +0.01(+0.14%) |
Apr 16, 2010 | 5.741 | 5.840 | 5.741 | 5.820 | 624,643 | -0.00(-0.07%) |