Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.500 | 5.660 | 5.500 | 5.610 | 6,000 | +0.08(+1.45%) |
Aug 30, 2010 | 5.670 | 5.680 | 5.530 | 5.530 | 4,314 | -0.11(-1.95%) |
Aug 27, 2010 | 5.550 | 5.740 | 5.550 | 5.640 | 8,539 | +0.04(+0.71%) |
Aug 26, 2010 | 5.510 | 5.600 | 5.510 | 5.600 | 5,608 | +0.06(+1.08%) |
Aug 25, 2010 | 5.520 | 5.560 | 5.480 | 5.540 | 1,662 | +0.02(+0.29%) |
Aug 24, 2010 | 5.650 | 5.650 | 5.520 | 5.524 | 4,700 | -0.18(-3.09%) |
Aug 23, 2010 | 5.720 | 5.730 | 5.690 | 5.700 | 5,050 | -0.02(-0.35%) |
Aug 20, 2010 | 5.690 | 5.740 | 5.670 | 5.720 | 6,146 | -0.05(-0.87%) |
Aug 19, 2010 | 5.750 | 5.770 | 5.750 | 5.770 | 3,700 | -0.08(-1.37%) |
Aug 18, 2010 | 5.810 | 5.850 | 5.800 | 5.850 | 8,220 | +0.06(+1.04%) |
Aug 17, 2010 | 5.660 | 5.840 | 5.660 | 5.790 | 11,288 | +0.15(+2.66%) |
Aug 16, 2010 | 5.660 | 5.740 | 5.640 | 5.640 | 11,125 | -0.10(-1.74%) |
Aug 13, 2010 | 5.650 | 5.790 | 5.650 | 5.740 | 12,300 | +0.11(+1.95%) |
Aug 12, 2010 | 5.660 | 5.770 | 5.630 | 5.630 | 8,695 | -0.01(-0.18%) |
Aug 11, 2010 | 5.740 | 5.740 | 5.630 | 5.640 | 6,200 | -0.10(-1.74%) |
Aug 10, 2010 | 5.680 | 5.780 | 5.641 | 5.740 | 6,730 | -0.06(-1.03%) |
Aug 09, 2010 | 5.840 | 5.840 | 5.770 | 5.800 | 2,510 | +0.01(+0.17%) |
Aug 06, 2010 | 5.750 | 5.850 | 5.750 | 5.790 | 5,800 | -0.05(-0.86%) |
Aug 05, 2010 | 5.890 | 5.910 | 5.820 | 5.840 | 11,565 | +0.00(+0.00%) |
Aug 04, 2010 | 5.860 | 5.900 | 5.840 | 5.840 | 6,300 | -0.03(-0.51%) |
Aug 03, 2010 | 5.935 | 5.940 | 5.830 | 5.870 | 9,249 | -0.09(-1.51%) |
Aug 02, 2010 | 5.810 | 6.020 | 5.600 | 5.960 | 5,415 | +0.03(+0.51%) |
Jul 30, 2010 | 5.720 | 5.930 | 5.720 | 5.930 | 5,000 | +0.23(+4.04%) |
Jul 29, 2010 | 5.580 | 5.710 | 5.580 | 5.700 | 11,605 | +0.12(+2.15%) |
Jul 28, 2010 | 5.640 | 5.710 | 5.540 | 5.580 | 25,050 | -0.03(-0.53%) |
Jul 27, 2010 | 5.740 | 5.800 | 5.550 | 5.610 | 21,710 | -0.05(-0.88%) |
Jul 26, 2010 | 5.900 | 5.900 | 5.630 | 5.660 | 17,114 | -0.18(-3.08%) |
Jul 23, 2010 | 5.710 | 5.890 | 5.710 | 5.840 | 25,475 | +0.01(+0.17%) |
Jul 22, 2010 | 5.880 | 5.910 | 5.830 | 5.830 | 8,955 | +0.03(+0.52%) |
Jul 21, 2010 | 5.790 | 5.940 | 5.780 | 5.800 | 10,092 | +0.01(+0.17%) |
Jul 20, 2010 | 5.790 | 5.900 | 5.710 | 5.790 | 19,189 | -0.01(-0.17%) |
Jul 19, 2010 | 5.930 | 6.000 | 5.800 | 5.800 | 7,700 | -0.13(-2.19%) |
Jul 16, 2010 | 5.880 | 5.970 | 5.860 | 5.930 | 5,400 | -0.03(-0.50%) |
Jul 15, 2010 | 5.950 | 5.990 | 5.840 | 5.960 | 5,400 | +0.04(+0.68%) |
Jul 14, 2010 | 5.670 | 5.950 | 5.670 | 5.920 | 19,680 | +0.24(+4.22%) |
Jul 13, 2010 | 5.550 | 5.750 | 5.520 | 5.680 | 16,454 | +0.20(+3.65%) |
Jul 12, 2010 | 5.340 | 5.550 | 5.340 | 5.480 | 27,802 | +0.00(+0.00%) |
Jul 09, 2010 | 5.500 | 5.540 | 5.350 | 5.480 | 23,176 | +0.02(+0.29%) |
Jul 08, 2010 | 5.330 | 5.464 | 5.330 | 5.464 | 35,575 | +0.12(+2.32%) |
Jul 07, 2010 | 5.250 | 5.380 | 5.230 | 5.340 | 99,962 | +0.04(+0.75%) |
Jul 06, 2010 | 5.000 | 5.470 | 4.910 | 5.300 | 84,825 | -0.02(-0.38%) |
Jul 02, 2010 | 5.110 | 5.390 | 5.110 | 5.320 | 183,843 | +0.27(+5.35%) |
Jul 01, 2010 | 5.230 | 5.230 | 5.040 | 5.050 | 102,149 | -0.26(-4.90%) |
Jun 30, 2010 | 5.270 | 5.460 | 5.200 | 5.310 | 73,192 | -0.09(-1.67%) |
Jun 29, 2010 | 5.500 | 5.516 | 5.310 | 5.400 | 24,725 | -0.30(-5.26%) |
Jun 25, 2010 | 5.720 | 5.770 | 5.660 | 5.700 | 19,700 | -0.06(-1.04%) |
Jun 24, 2010 | 5.760 | 5.830 | 5.670 | 5.760 | 7,500 | -0.08(-1.37%) |
Jun 23, 2010 | 5.720 | 5.840 | 5.700 | 5.840 | 5,180 | +0.06(+1.04%) |
Jun 22, 2010 | 6.020 | 6.020 | 5.780 | 5.780 | 2,280 | -0.17(-2.86%) |
Jun 21, 2010 | 6.100 | 6.170 | 5.950 | 5.950 | 4,500 | -0.09(-1.49%) |
Jun 18, 2010 | 6.040 | 6.040 | 5.890 | 6.040 | 4,524 | +0.03(+0.50%) |
Jun 17, 2010 | 6.040 | 6.040 | 6.010 | 6.010 | 2,367 | +0.02(+0.33%) |
Jun 16, 2010 | 6.080 | 6.080 | 5.950 | 5.990 | 8,300 | -0.05(-0.83%) |
Jun 15, 2010 | 6.090 | 6.100 | 6.040 | 6.040 | 4,760 | -0.03(-0.49%) |
Jun 14, 2010 | 6.130 | 6.160 | 6.066 | 6.070 | 11,700 | +0.01(+0.17%) |
Jun 11, 2010 | 6.100 | 6.100 | 5.980 | 6.060 | 6,870 | -0.04(-0.66%) |
Jun 10, 2010 | 6.150 | 6.200 | 6.100 | 6.100 | 7,275 | +0.08(+1.33%) |
Jun 09, 2010 | 6.130 | 6.210 | 6.020 | 6.020 | 10,400 | -0.06(-0.99%) |
Jun 08, 2010 | 5.920 | 6.150 | 5.920 | 6.080 | 14,857 | -0.01(-0.16%) |
Jun 07, 2010 | 6.090 | 6.140 | 6.040 | 6.090 | 14,550 | +0.02(+0.33%) |
Jun 04, 2010 | 6.220 | 6.220 | 6.030 | 6.070 | 15,300 | -0.15(-2.41%) |
Jun 03, 2010 | 6.140 | 6.340 | 6.120 | 6.220 | 2,500 | +0.13(+2.13%) |
Jun 02, 2010 | 5.150 | 6.200 | 5.150 | 6.090 | 68,830 | +0.40(+7.03%) |