Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.177 | 5.298 | 5.155 | 5.236 | 64,349 | +0.02(+0.42%) |
Aug 30, 2010 | 5.342 | 5.360 | 5.152 | 5.214 | 155,301 | -0.15(-2.79%) |
Aug 27, 2010 | 5.364 | 5.378 | 5.137 | 5.364 | 99,861 | +0.15(+2.94%) |
Aug 26, 2010 | 5.163 | 5.239 | 5.101 | 5.210 | 509 | +0.05(+0.92%) |
Aug 25, 2010 | 5.112 | 5.192 | 5.053 | 5.163 | 503 | +0.04(+0.71%) |
Aug 24, 2010 | 5.017 | 5.225 | 5.017 | 5.126 | 2,048 | +0.00(+0.00%) |
Aug 23, 2010 | 5.185 | 5.247 | 5.112 | 5.126 | 118,304 | -0.02(-0.43%) |
Aug 20, 2010 | 5.123 | 5.152 | 5.053 | 5.148 | 154,293 | -0.00(-0.07%) |
Aug 19, 2010 | 5.345 | 5.353 | 5.144 | 5.152 | 1,761 | -0.24(-4.47%) |
Aug 18, 2010 | 5.338 | 5.455 | 5.323 | 5.393 | 7,942 | +0.04(+0.68%) |
Aug 17, 2010 | 5.291 | 5.513 | 5.291 | 5.356 | 1,216 | +0.09(+1.73%) |
Aug 16, 2010 | 5.221 | 5.280 | 5.177 | 5.265 | 162,424 | +0.01(+0.14%) |
Aug 13, 2010 | 5.258 | 5.382 | 5.243 | 5.258 | 126,636 | -0.04(-0.76%) |
Aug 12, 2010 | 5.345 | 5.382 | 5.258 | 5.298 | 160,102 | -0.06(-1.16%) |
Aug 11, 2010 | 5.407 | 5.455 | 5.345 | 5.360 | 2,207 | -0.08(-1.48%) |
Aug 10, 2010 | 5.517 | 5.524 | 5.301 | 5.440 | 217,473 | -0.13(-2.36%) |
Aug 09, 2010 | 5.601 | 5.601 | 5.477 | 5.572 | 90,280 | +0.01(+0.26%) |
Aug 06, 2010 | 5.557 | 5.615 | 5.429 | 5.557 | 115,322 | -0.05(-0.85%) |
Aug 05, 2010 | 5.740 | 5.798 | 5.597 | 5.605 | 108,639 | -0.18(-3.09%) |
Aug 04, 2010 | 5.824 | 5.838 | 5.725 | 5.783 | 101,770 | -0.03(-0.56%) |
Aug 03, 2010 | 5.838 | 5.911 | 5.703 | 5.816 | 171,572 | -0.04(-0.62%) |
Aug 02, 2010 | 5.772 | 5.893 | 5.699 | 5.853 | 103,126 | +0.17(+3.02%) |
Jul 30, 2010 | 5.681 | 5.794 | 5.546 | 5.681 | 111,542 | -0.03(-0.58%) |
Jul 29, 2010 | 5.787 | 5.871 | 5.605 | 5.714 | 95,290 | -0.01(-0.25%) |
Jul 28, 2010 | 5.729 | 5.849 | 5.685 | 5.729 | 818 | -0.13(-2.24%) |
Jul 27, 2010 | 5.820 | 5.919 | 5.721 | 5.860 | 93,236 | +0.02(+0.31%) |
Jul 26, 2010 | 5.751 | 5.842 | 5.659 | 5.842 | 98,231 | +0.14(+2.37%) |
Jul 23, 2010 | 5.568 | 5.747 | 5.524 | 5.707 | 110,093 | +0.09(+1.56%) |
Jul 22, 2010 | 5.532 | 5.637 | 5.477 | 5.619 | 271,042 | +0.17(+3.08%) |
Jul 21, 2010 | 5.751 | 5.751 | 5.418 | 5.451 | 151,058 | -0.26(-4.54%) |
Jul 20, 2010 | 5.426 | 5.710 | 5.375 | 5.710 | 164,969 | +0.22(+3.92%) |
Jul 19, 2010 | 5.550 | 5.575 | 5.312 | 5.495 | 115,935 | -0.03(-0.59%) |
Jul 16, 2010 | 5.528 | 5.736 | 5.513 | 5.528 | 230,137 | -0.25(-4.36%) |
Jul 15, 2010 | 5.882 | 5.959 | 5.630 | 5.780 | 145,444 | -0.09(-1.62%) |
Jul 14, 2010 | 5.988 | 5.988 | 5.798 | 5.875 | 139,377 | -0.14(-2.37%) |
Jul 13, 2010 | 6.017 | 6.112 | 5.926 | 6.017 | 1,999 | +0.03(+0.55%) |
Jul 12, 2010 | 5.951 | 6.057 | 5.915 | 5.984 | 198,402 | +0.03(+0.55%) |
Jul 09, 2010 | 5.951 | 5.988 | 5.754 | 5.951 | 263,748 | +0.15(+2.52%) |
Jul 08, 2010 | 5.805 | 5.809 | 5.608 | 5.805 | 608 | +0.23(+4.19%) |
Jul 07, 2010 | 5.210 | 5.572 | 5.148 | 5.572 | 162,778 | +0.40(+7.69%) |
Jul 06, 2010 | 5.174 | 5.480 | 5.108 | 5.174 | 1,021 | -0.12(-2.21%) |
Jul 02, 2010 | 5.291 | 5.367 | 5.149 | 5.291 | 256,600 | -0.05(-1.02%) |
Jul 01, 2010 | 5.451 | 5.451 | 5.203 | 5.345 | 221,389 | -0.10(-1.81%) |
Jun 30, 2010 | 5.444 | 5.626 | 5.422 | 5.444 | 1,604 | -0.06(-1.06%) |
Jun 29, 2010 | 5.838 | 5.838 | 5.458 | 5.502 | 208,917 | -0.44(-7.38%) |
Jun 25, 2010 | 5.940 | 6.108 | 5.656 | 5.940 | 2,591,528 | +0.18(+3.17%) |
Jun 24, 2010 | 5.772 | 5.816 | 5.656 | 5.758 | 188,789 | -0.02(-0.38%) |
Jun 23, 2010 | 5.823 | 5.980 | 5.626 | 5.780 | 371,048 | -0.06(-1.04%) |
Jun 22, 2010 | 5.966 | 6.076 | 5.776 | 5.841 | 210,989 | -0.15(-2.51%) |
Jun 21, 2010 | 6.249 | 6.274 | 5.973 | 5.991 | 233,218 | -0.18(-2.85%) |
Jun 18, 2010 | 6.167 | 6.256 | 5.912 | 6.167 | 218,234 | +0.16(+2.75%) |
Jun 17, 2010 | 6.124 | 6.249 | 5.923 | 6.002 | 197,077 | -0.05(-0.89%) |
Jun 16, 2010 | 5.619 | 6.109 | 5.565 | 6.056 | 376,107 | +0.37(+6.42%) |
Jun 15, 2010 | 5.181 | 5.697 | 5.156 | 5.690 | 417,064 | +0.47(+8.99%) |
Jun 14, 2010 | 5.310 | 5.350 | 5.056 | 5.221 | 285,316 | -0.07(-1.35%) |
Jun 11, 2010 | 5.196 | 5.332 | 5.171 | 5.292 | 211,824 | +0.10(+1.86%) |
Jun 10, 2010 | 5.292 | 5.292 | 5.163 | 5.196 | 215,220 | +0.05(+1.05%) |
Jun 09, 2010 | 5.235 | 5.303 | 5.114 | 5.142 | 140,098 | -0.06(-1.24%) |
Jun 08, 2010 | 5.149 | 5.260 | 5.038 | 5.206 | 130,013 | +0.07(+1.40%) |
Jun 07, 2010 | 5.085 | 5.217 | 5.085 | 5.135 | 148,761 | +0.04(+0.77%) |
Jun 04, 2010 | 5.095 | 5.303 | 5.024 | 5.095 | 177,743 | -0.27(-5.01%) |
Jun 03, 2010 | 5.267 | 5.364 | 5.267 | 5.364 | 90,741 | +0.03(+0.54%) |
Jun 02, 2010 | 5.429 | 5.429 | 5.214 | 5.335 | 275,037 | -0.04(-0.73%) |