Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.671 | 5.751 | 5.644 | 5.667 | 104,274 | +0.02(+0.35%) |
Aug 30, 2010 | 5.707 | 5.731 | 5.648 | 5.648 | 47,700 | -0.10(-1.79%) |
Aug 27, 2010 | 5.739 | 5.751 | 5.679 | 5.751 | 88,834 | +0.04(+0.76%) |
Aug 26, 2010 | 5.739 | 5.751 | 5.660 | 5.707 | 59,641 | -0.03(-0.55%) |
Aug 25, 2010 | 5.703 | 5.769 | 5.703 | 5.739 | 40,075 | +0.04(+0.62%) |
Aug 24, 2010 | 5.715 | 5.822 | 5.703 | 5.703 | 83,764 | -0.05(-0.89%) |
Aug 23, 2010 | 5.774 | 5.822 | 5.731 | 5.755 | 72,720 | +0.01(+0.21%) |
Aug 20, 2010 | 5.719 | 5.826 | 5.703 | 5.743 | 101,805 | +0.00(+0.00%) |
Aug 19, 2010 | 5.675 | 5.838 | 5.652 | 5.743 | 93,215 | +0.04(+0.62%) |
Aug 18, 2010 | 5.751 | 5.766 | 5.644 | 5.707 | 111,235 | -0.07(-1.17%) |
Aug 17, 2010 | 5.786 | 5.830 | 5.743 | 5.774 | 110,788 | -0.04(-0.68%) |
Aug 16, 2010 | 5.770 | 5.834 | 5.743 | 5.814 | 130,119 | +0.08(+1.31%) |
Aug 13, 2010 | 5.798 | 5.822 | 5.717 | 5.739 | 79,515 | -0.06(-1.02%) |
Aug 12, 2010 | 5.588 | 5.806 | 5.588 | 5.798 | 204,531 | +0.15(+2.66%) |
Aug 11, 2010 | 5.509 | 5.727 | 5.505 | 5.648 | 274,856 | +0.07(+1.21%) |
Aug 10, 2010 | 5.600 | 5.660 | 5.394 | 5.580 | 81,908 | -0.06(-1.12%) |
Aug 09, 2010 | 5.604 | 5.644 | 5.469 | 5.644 | 108,491 | +0.05(+0.92%) |
Aug 06, 2010 | 5.667 | 5.707 | 5.394 | 5.592 | 175,401 | -0.11(-1.88%) |
Aug 05, 2010 | 5.707 | 5.739 | 5.644 | 5.699 | 59,464 | -0.04(-0.62%) |
Aug 04, 2010 | 5.656 | 5.743 | 5.608 | 5.735 | 102,019 | +0.09(+1.61%) |
Aug 03, 2010 | 5.585 | 5.667 | 5.585 | 5.644 | 61,161 | +0.04(+0.78%) |
Aug 02, 2010 | 5.612 | 5.628 | 5.561 | 5.600 | 64,845 | +0.04(+0.78%) |
Jul 30, 2010 | 5.513 | 5.628 | 5.513 | 5.557 | 65,789 | +0.00(+0.00%) |
Jul 29, 2010 | 5.604 | 5.628 | 5.525 | 5.557 | 43,994 | -0.02(-0.43%) |
Jul 28, 2010 | 5.664 | 5.664 | 5.561 | 5.580 | 71,278 | -0.09(-1.54%) |
Jul 27, 2010 | 5.624 | 5.671 | 5.557 | 5.667 | 55,990 | +0.07(+1.20%) |
Jul 26, 2010 | 5.671 | 5.671 | 5.517 | 5.600 | 115,083 | -0.04(-0.77%) |
Jul 23, 2010 | 5.624 | 5.662 | 5.521 | 5.644 | 91,301 | +0.00(+0.00%) |
Jul 22, 2010 | 5.683 | 5.683 | 5.600 | 5.644 | 84,423 | +0.02(+0.28%) |
Jul 21, 2010 | 5.691 | 5.691 | 5.596 | 5.628 | 161,113 | -0.05(-0.91%) |
Jul 20, 2010 | 5.557 | 5.679 | 5.513 | 5.679 | 48,986 | +0.09(+1.63%) |
Jul 19, 2010 | 5.549 | 5.731 | 5.513 | 5.588 | 100,638 | +0.08(+1.36%) |
Jul 16, 2010 | 5.533 | 5.565 | 5.505 | 5.513 | 49,862 | -0.06(-1.07%) |
Jul 15, 2010 | 5.628 | 5.628 | 5.545 | 5.572 | 33,962 | -0.03(-0.57%) |
Jul 14, 2010 | 5.719 | 5.719 | 5.509 | 5.604 | 131,493 | -0.10(-1.67%) |
Jul 13, 2010 | 5.612 | 5.759 | 5.545 | 5.699 | 295,883 | +0.15(+2.71%) |
Jul 12, 2010 | 5.608 | 5.703 | 5.529 | 5.549 | 63,055 | -0.05(-0.85%) |
Jul 09, 2010 | 5.715 | 5.715 | 5.580 | 5.596 | 73,427 | -0.11(-1.87%) |
Jul 08, 2010 | 5.743 | 5.755 | 5.596 | 5.703 | 77,745 | -0.03(-0.55%) |
Jul 07, 2010 | 5.509 | 5.763 | 5.489 | 5.735 | 111,220 | +0.26(+4.70%) |
Jul 06, 2010 | 5.600 | 5.671 | 5.406 | 5.477 | 183,648 | -0.07(-1.28%) |
Jul 02, 2010 | 5.620 | 5.624 | 5.545 | 5.549 | 59,499 | -0.03(-0.50%) |
Jul 01, 2010 | 5.703 | 5.743 | 5.553 | 5.576 | 176,103 | -0.13(-2.36%) |
Jun 30, 2010 | 5.699 | 5.834 | 5.644 | 5.711 | 94,187 | +0.04(+0.63%) |
Jun 29, 2010 | 5.656 | 5.731 | 5.644 | 5.675 | 96,356 | -0.13(-2.18%) |
Jun 25, 2010 | 5.818 | 5.850 | 5.719 | 5.802 | 2,267,174 | +0.01(+0.14%) |
Jun 24, 2010 | 5.691 | 5.802 | 5.691 | 5.794 | 176,757 | +0.06(+0.97%) |
Jun 23, 2010 | 5.715 | 5.790 | 5.628 | 5.739 | 341,471 | +0.00(+0.00%) |
Jun 22, 2010 | 5.644 | 5.774 | 5.616 | 5.739 | 382,930 | +0.00(+0.07%) |
Jun 21, 2010 | 5.743 | 5.782 | 5.545 | 5.735 | 387,079 | +0.03(+0.56%) |
Jun 18, 2010 | 5.723 | 5.743 | 5.656 | 5.703 | 174,631 | -0.06(-1.03%) |
Jun 17, 2010 | 5.711 | 5.763 | 5.604 | 5.763 | 104,135 | +0.02(+0.28%) |
Jun 16, 2010 | 5.660 | 5.763 | 5.652 | 5.747 | 112,452 | -0.03(-0.55%) |
Jun 15, 2010 | 5.719 | 5.782 | 5.644 | 5.778 | 141,585 | +0.08(+1.39%) |
Jun 14, 2010 | 5.664 | 5.759 | 5.565 | 5.699 | 115,321 | +0.00(+0.07%) |
Jun 11, 2010 | 5.525 | 5.695 | 5.485 | 5.695 | 105,365 | +0.17(+3.01%) |
Jun 10, 2010 | 5.537 | 5.612 | 5.493 | 5.529 | 41,772 | +0.04(+0.65%) |
Jun 09, 2010 | 5.533 | 5.533 | 5.289 | 5.493 | 45,946 | +0.08(+1.46%) |
Jun 08, 2010 | 5.446 | 5.446 | 5.271 | 5.414 | 144,678 | -0.12(-2.18%) |
Jun 07, 2010 | 5.497 | 5.600 | 5.477 | 5.535 | 134,396 | +0.02(+0.32%) |
Jun 04, 2010 | 5.628 | 5.628 | 5.366 | 5.517 | 43,403 | +0.05(+0.94%) |
Jun 03, 2010 | 5.576 | 5.584 | 5.299 | 5.465 | 90,165 | -0.13(-2.40%) |
Jun 02, 2010 | 5.600 | 5.624 | 5.545 | 5.600 | 32,412 | +0.04(+0.78%) |