Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.592 | 5.850 | 5.592 | 5.812 | 19,760 | +0.04(+0.66%) |
Aug 30, 2010 | 5.652 | 6.032 | 5.652 | 5.774 | 33,619 | +0.03(+0.53%) |
Aug 27, 2010 | 5.751 | 5.826 | 5.599 | 5.743 | 25,723 | +0.19(+3.34%) |
Aug 26, 2010 | 5.880 | 5.880 | 5.470 | 5.557 | 12,388 | -0.18(-3.11%) |
Aug 25, 2010 | 5.584 | 5.774 | 5.584 | 5.736 | 12,408 | +0.02(+0.27%) |
Aug 24, 2010 | 5.751 | 5.910 | 5.592 | 5.721 | 16,279 | +0.02(+0.40%) |
Aug 23, 2010 | 5.819 | 5.979 | 5.698 | 5.698 | 15,038 | -0.12(-2.09%) |
Aug 20, 2010 | 5.834 | 6.092 | 5.759 | 5.819 | 13,625 | -0.01(-0.13%) |
Aug 19, 2010 | 5.774 | 5.872 | 5.652 | 5.827 | 29,047 | -0.11(-1.79%) |
Aug 18, 2010 | 5.971 | 6.145 | 5.777 | 5.933 | 21,399 | -0.14(-2.37%) |
Aug 17, 2010 | 5.736 | 6.148 | 5.732 | 6.077 | 39,329 | +0.36(+6.37%) |
Aug 16, 2010 | 5.713 | 5.759 | 5.569 | 5.713 | 56,233 | +0.03(+0.53%) |
Aug 13, 2010 | 5.645 | 5.766 | 5.645 | 5.683 | 11,250 | +0.02(+0.40%) |
Aug 12, 2010 | 5.501 | 5.743 | 5.189 | 5.660 | 47,501 | -0.02(-0.27%) |
Aug 11, 2010 | 6.032 | 6.032 | 5.592 | 5.675 | 30,264 | -0.33(-5.56%) |
Aug 10, 2010 | 6.153 | 6.327 | 5.933 | 6.009 | 30,777 | -0.27(-4.35%) |
Aug 09, 2010 | 6.350 | 6.411 | 6.183 | 6.282 | 53,524 | +0.02(+0.24%) |
Aug 06, 2010 | 6.199 | 6.320 | 6.138 | 6.267 | 60,399 | +0.11(+1.85%) |
Aug 05, 2010 | 6.077 | 6.274 | 6.070 | 6.153 | 36,824 | -0.09(-1.46%) |
Aug 04, 2010 | 6.290 | 6.373 | 6.153 | 6.244 | 62,446 | -0.01(-0.12%) |
Aug 03, 2010 | 6.145 | 6.252 | 6.039 | 6.252 | 40,122 | +0.11(+1.73%) |
Aug 02, 2010 | 6.145 | 6.252 | 6.047 | 6.145 | 49,366 | +0.10(+1.63%) |
Jul 30, 2010 | 5.963 | 6.138 | 5.941 | 6.047 | 49,960 | -0.05(-0.87%) |
Jul 29, 2010 | 6.039 | 6.259 | 6.016 | 6.100 | 80,904 | +0.07(+1.13%) |
Jul 28, 2010 | 6.070 | 6.229 | 5.804 | 6.032 | 181,937 | +0.46(+8.31%) |
Jul 27, 2010 | 5.538 | 5.671 | 5.364 | 5.569 | 59,609 | +0.11(+1.94%) |
Jul 26, 2010 | 5.311 | 5.508 | 5.281 | 5.463 | 70,635 | +0.05(+0.84%) |
Jul 23, 2010 | 5.303 | 5.417 | 5.076 | 5.417 | 60,796 | +0.03(+0.56%) |
Jul 22, 2010 | 5.076 | 5.531 | 5.076 | 5.387 | 64,638 | +0.29(+5.65%) |
Jul 21, 2010 | 4.924 | 5.159 | 4.727 | 5.098 | 52,872 | +0.09(+1.82%) |
Jul 20, 2010 | 5.015 | 5.045 | 4.628 | 5.007 | 48,303 | +0.20(+4.10%) |
Jul 19, 2010 | 4.894 | 4.969 | 4.605 | 4.810 | 78,002 | +0.03(+0.63%) |
Jul 16, 2010 | 4.810 | 5.053 | 4.772 | 4.780 | 204,488 | -0.21(-4.26%) |
Jul 15, 2010 | 5.197 | 5.197 | 4.854 | 4.992 | 60,271 | -0.11(-2.23%) |
Jul 14, 2010 | 5.099 | 5.189 | 5.076 | 5.106 | 4,130 | -0.05(-1.03%) |
Jul 13, 2010 | 5.106 | 5.159 | 4.749 | 5.159 | 30,250 | +0.24(+4.94%) |
Jul 12, 2010 | 5.129 | 5.129 | 4.893 | 4.916 | 4,408 | -0.21(-4.14%) |
Jul 09, 2010 | 4.894 | 5.196 | 4.894 | 5.129 | 12,785 | +0.09(+1.81%) |
Jul 08, 2010 | 4.545 | 5.114 | 4.454 | 5.038 | 44,534 | +0.56(+12.54%) |
Jul 07, 2010 | 4.651 | 4.862 | 4.454 | 4.476 | 59,548 | -0.14(-3.12%) |
Jul 06, 2010 | 4.939 | 5.083 | 4.309 | 4.620 | 282,715 | -0.29(-5.87%) |
Jul 02, 2010 | 4.924 | 4.932 | 4.757 | 4.909 | 45,162 | -0.02(-0.46%) |
Jul 01, 2010 | 4.863 | 5.030 | 4.863 | 4.932 | 18,913 | +0.08(+1.72%) |
Jun 30, 2010 | 4.999 | 5.106 | 4.749 | 4.848 | 58,844 | -0.16(-3.18%) |
Jun 29, 2010 | 5.053 | 5.205 | 4.666 | 5.007 | 79,173 | -0.22(-4.21%) |
Jun 25, 2010 | 5.440 | 5.743 | 5.174 | 5.227 | 100,220 | -0.15(-2.82%) |
Jun 24, 2010 | 5.432 | 5.592 | 5.364 | 5.379 | 24,535 | -0.08(-1.39%) |
Jun 23, 2010 | 5.690 | 5.728 | 5.410 | 5.455 | 36,628 | -0.20(-3.62%) |
Jun 22, 2010 | 5.971 | 6.070 | 5.645 | 5.660 | 61,597 | -0.34(-5.69%) |
Jun 21, 2010 | 6.032 | 6.077 | 5.971 | 6.001 | 12,000 | +0.03(+0.51%) |
Jun 18, 2010 | 6.077 | 6.145 | 5.941 | 5.971 | 25,409 | -0.19(-3.08%) |
Jun 17, 2010 | 6.108 | 6.335 | 6.092 | 6.161 | 45,448 | -0.13(-2.05%) |
Jun 16, 2010 | 6.115 | 6.350 | 6.092 | 6.290 | 49,640 | +0.08(+1.22%) |
Jun 15, 2010 | 6.149 | 6.221 | 6.115 | 6.214 | 11,712 | +0.03(+0.49%) |
Jun 14, 2010 | 6.100 | 6.297 | 6.100 | 6.183 | 10,855 | -0.01(-0.12%) |
Jun 11, 2010 | 6.077 | 6.312 | 6.077 | 6.191 | 28,819 | +0.00(+0.00%) |
Jun 10, 2010 | 6.085 | 6.243 | 6.085 | 6.191 | 9,666 | +0.05(+0.87%) |
Jun 09, 2010 | 6.199 | 6.199 | 6.077 | 6.138 | 4,415 | -0.05(-0.86%) |
Jun 08, 2010 | 6.297 | 6.305 | 6.191 | 6.191 | 28,857 | -0.14(-2.28%) |
Jun 07, 2010 | 6.343 | 6.373 | 6.244 | 6.335 | 43,885 | +0.15(+2.45%) |
Jun 04, 2010 | 6.297 | 6.312 | 6.183 | 6.183 | 36,378 | -0.07(-1.09%) |
Jun 03, 2010 | 6.168 | 6.388 | 6.085 | 6.252 | 36,780 | -0.02(-0.36%) |
Jun 02, 2010 | 6.214 | 6.290 | 6.115 | 6.274 | 38,084 | +0.16(+2.61%) |