Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.591 | 5.609 | 5.536 | 5.564 | 29,704 | -0.02(-0.41%) |
Aug 30, 2010 | 5.641 | 5.641 | 5.564 | 5.587 | 40,379 | -0.05(-0.97%) |
Aug 27, 2010 | 5.641 | 5.641 | 5.577 | 5.641 | 16,039 | +0.05(+0.98%) |
Aug 26, 2010 | 5.651 | 5.683 | 5.564 | 5.587 | 37,362 | -0.03(-0.57%) |
Aug 25, 2010 | 5.546 | 5.628 | 5.514 | 5.619 | 28,616 | +0.04(+0.65%) |
Aug 24, 2010 | 5.518 | 5.605 | 5.509 | 5.582 | 72,353 | +0.05(+0.83%) |
Aug 23, 2010 | 5.509 | 5.546 | 5.463 | 5.536 | 45,436 | +0.01(+0.25%) |
Aug 20, 2010 | 5.564 | 5.564 | 5.495 | 5.523 | 64,326 | -0.02(-0.33%) |
Aug 19, 2010 | 5.577 | 5.577 | 5.477 | 5.541 | 83,593 | -0.03(-0.57%) |
Aug 18, 2010 | 5.587 | 5.614 | 5.573 | 5.573 | 25,059 | -0.05(-0.97%) |
Aug 17, 2010 | 5.605 | 5.628 | 5.582 | 5.628 | 53,354 | +0.02(+0.33%) |
Aug 16, 2010 | 5.596 | 5.632 | 5.596 | 5.609 | 42,465 | -0.02(-0.32%) |
Aug 13, 2010 | 5.628 | 5.628 | 5.564 | 5.628 | 35,267 | +0.04(+0.65%) |
Aug 12, 2010 | 5.614 | 5.626 | 5.591 | 5.591 | 25,492 | -0.00(-0.08%) |
Aug 11, 2010 | 5.546 | 5.596 | 5.500 | 5.596 | 49,884 | +0.05(+0.91%) |
Aug 10, 2010 | 5.495 | 5.546 | 5.495 | 5.546 | 41,659 | +0.06(+1.05%) |
Aug 09, 2010 | 5.429 | 5.520 | 5.429 | 5.488 | 24,444 | +0.03(+0.50%) |
Aug 06, 2010 | 5.461 | 5.492 | 5.461 | 5.461 | 16,337 | -0.03(-0.58%) |
Aug 05, 2010 | 5.447 | 5.492 | 5.447 | 5.492 | 25,624 | +0.05(+0.89%) |
Aug 04, 2010 | 5.370 | 5.471 | 5.370 | 5.444 | 58,801 | -0.01(-0.14%) |
Aug 03, 2010 | 5.388 | 5.451 | 5.388 | 5.451 | 33,025 | +0.06(+1.18%) |
Aug 02, 2010 | 5.424 | 5.429 | 5.388 | 5.388 | 56,822 | -0.03(-0.59%) |
Jul 30, 2010 | 5.420 | 5.451 | 5.365 | 5.420 | 20,213 | -0.00(-0.08%) |
Jul 29, 2010 | 5.397 | 5.451 | 5.397 | 5.424 | 25,611 | +0.00(+0.08%) |
Jul 28, 2010 | 5.402 | 5.424 | 5.365 | 5.420 | 15,278 | +0.03(+0.65%) |
Jul 27, 2010 | 5.383 | 5.429 | 5.383 | 5.385 | 29,036 | -0.02(-0.39%) |
Jul 26, 2010 | 5.406 | 5.420 | 5.361 | 5.406 | 27,816 | +0.02(+0.42%) |
Jul 23, 2010 | 5.365 | 5.411 | 5.365 | 5.383 | 13,537 | +0.02(+0.42%) |
Jul 22, 2010 | 5.388 | 5.424 | 5.355 | 5.361 | 45,015 | -0.04(-0.76%) |
Jul 21, 2010 | 5.324 | 5.420 | 5.324 | 5.402 | 87,080 | +0.07(+1.36%) |
Jul 20, 2010 | 5.279 | 5.338 | 5.279 | 5.329 | 53,216 | +0.05(+0.95%) |
Jul 19, 2010 | 5.320 | 5.333 | 5.256 | 5.279 | 20,878 | -0.04(-0.77%) |
Jul 16, 2010 | 5.320 | 5.333 | 5.247 | 5.320 | 16,231 | +0.01(+0.26%) |
Jul 15, 2010 | 5.302 | 5.313 | 5.293 | 5.306 | 22,430 | -0.00(-0.07%) |
Jul 14, 2010 | 5.297 | 5.320 | 5.297 | 5.310 | 23,641 | +0.01(+0.24%) |
Jul 13, 2010 | 5.324 | 5.324 | 5.297 | 5.297 | 24,827 | -0.02(-0.43%) |
Jul 12, 2010 | 5.302 | 5.324 | 5.261 | 5.320 | 27,075 | +0.01(+0.26%) |
Jul 09, 2010 | 5.306 | 5.306 | 5.270 | 5.306 | 11,010 | -0.00(-0.00%) |
Jul 08, 2010 | 5.265 | 5.311 | 5.265 | 5.306 | 6,929 | +0.04(+0.74%) |
Jul 07, 2010 | 5.249 | 5.267 | 5.249 | 5.267 | 5,313 | +0.02(+0.34%) |
Jul 06, 2010 | 5.244 | 5.267 | 5.226 | 5.249 | 20,856 | +0.00(+0.09%) |
Jul 02, 2010 | 5.244 | 5.244 | 5.208 | 5.244 | 11,768 | +0.03(+0.61%) |
Jul 01, 2010 | 5.213 | 5.262 | 5.181 | 5.213 | 37,161 | +0.00(+0.09%) |
Jun 30, 2010 | 5.226 | 5.299 | 5.208 | 5.208 | 38,467 | -0.01(-0.17%) |
Jun 29, 2010 | 5.231 | 5.231 | 5.190 | 5.217 | 14,792 | -0.00(-0.00%) |
Jun 25, 2010 | 5.217 | 5.217 | 5.167 | 5.217 | 48,584 | +0.04(+0.79%) |
Jun 24, 2010 | 5.181 | 5.181 | 5.136 | 5.177 | 31,878 | +0.00(+0.01%) |
Jun 23, 2010 | 5.163 | 5.181 | 5.163 | 5.176 | 19,034 | +0.01(+0.25%) |
Jun 22, 2010 | 5.145 | 5.172 | 5.136 | 5.163 | 18,336 | +0.03(+0.53%) |
Jun 21, 2010 | 5.127 | 5.145 | 5.122 | 5.136 | 19,718 | +0.01(+0.27%) |
Jun 18, 2010 | 5.122 | 5.145 | 5.082 | 5.122 | 33,705 | -0.00(-0.00%) |
Jun 17, 2010 | 5.082 | 5.122 | 5.064 | 5.122 | 19,647 | +0.04(+0.85%) |
Jun 16, 2010 | 5.077 | 5.095 | 5.064 | 5.079 | 40,207 | -0.01(-0.13%) |
Jun 15, 2010 | 5.104 | 5.104 | 5.073 | 5.086 | 22,166 | -0.02(-0.35%) |
Jun 14, 2010 | 5.113 | 5.163 | 5.082 | 5.104 | 15,295 | -0.01(-0.18%) |
Jun 11, 2010 | 5.186 | 5.190 | 5.095 | 5.113 | 60,607 | -0.07(-1.31%) |
Jun 10, 2010 | 5.195 | 5.208 | 5.172 | 5.181 | 18,077 | -0.03(-0.52%) |
Jun 09, 2010 | 5.213 | 5.213 | 5.186 | 5.208 | 9,298 | -0.00(-0.03%) |
Jun 08, 2010 | 5.214 | 5.214 | 5.187 | 5.210 | 23,062 | -0.00(-0.09%) |
Jun 07, 2010 | 5.129 | 5.246 | 5.129 | 5.214 | 42,081 | +0.09(+1.75%) |
Jun 04, 2010 | 5.125 | 5.174 | 5.125 | 5.125 | 11,972 | -0.05(-1.04%) |
Jun 03, 2010 | 5.178 | 5.205 | 5.143 | 5.178 | 13,359 | -0.00(-0.09%) |
Jun 02, 2010 | 5.187 | 5.187 | 5.143 | 5.183 | 21,385 | +0.01(+0.17%) |