Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.379 | 5.653 | 5.379 | 5.606 | 509 | +0.21(+3.93%) |
Aug 27, 2010 | 5.355 | 5.394 | 5.394 | 5.394 | 1,782 | -0.02(-0.43%) |
Aug 26, 2010 | 5.426 | 5.653 | 5.418 | 5.418 | 6,375 | +0.00(+0.00%) |
Aug 25, 2010 | 5.489 | 5.489 | 5.379 | 5.418 | 3,354 | -0.09(-1.57%) |
Aug 24, 2010 | 5.646 | 5.653 | 5.504 | 5.504 | 34,163 | -0.05(-0.99%) |
Aug 23, 2010 | 5.504 | 5.701 | 5.504 | 5.559 | 5,756 | -0.31(-5.22%) |
Aug 20, 2010 | 5.858 | 5.865 | 5.818 | 5.865 | 882 | -0.02(-0.27%) |
Aug 19, 2010 | 5.591 | 5.889 | 5.559 | 5.881 | 6,569 | +0.23(+4.03%) |
Aug 18, 2010 | 5.654 | 5.661 | 5.653 | 5.653 | 6,622 | -0.10(-1.77%) |
Aug 16, 2010 | 5.889 | 5.756 | 5.756 | 5.756 | 4,839 | +0.10(+1.81%) |
Aug 13, 2010 | 5.653 | 5.653 | 5.653 | 5.653 | 1,031 | -0.15(-2.57%) |
Aug 12, 2010 | 5.654 | 5.810 | 5.653 | 5.803 | 636 | +0.20(+3.50%) |
Aug 11, 2010 | 5.653 | 5.661 | 5.606 | 5.606 | 579 | +0.00(+0.00%) |
Aug 10, 2010 | 5.606 | 5.606 | 5.606 | 5.606 | 140 | -0.05(-0.83%) |
Aug 06, 2010 | 5.653 | 5.653 | 5.653 | 5.653 | 1,273 | +0.00(+0.00%) |
Aug 05, 2010 | 5.653 | 5.653 | 5.653 | 5.653 | 1,678 | +0.00(+0.00%) |
Aug 04, 2010 | 5.653 | 5.653 | 5.653 | 5.653 | 2,292 | +0.00(+0.00%) |
Aug 03, 2010 | 5.653 | 5.653 | 5.653 | 5.653 | 382 | +0.00(+0.00%) |
Aug 02, 2010 | 5.551 | 5.716 | 5.496 | 5.653 | 9,556 | +0.21(+3.90%) |
Jul 30, 2010 | 5.575 | 5.708 | 5.441 | 5.441 | 1,487 | -0.14(-2.53%) |
Jul 29, 2010 | 5.544 | 5.583 | 5.544 | 5.583 | 284 | +0.05(+0.87%) |
Jul 28, 2010 | 5.544 | 5.561 | 5.512 | 5.535 | 5,317 | -0.01(-0.16%) |
Jul 27, 2010 | 5.653 | 5.653 | 5.505 | 5.544 | 2,649 | -0.07(-1.26%) |
Jul 26, 2010 | 5.520 | 5.614 | 5.520 | 5.614 | 254 | -0.10(-1.79%) |
Jul 23, 2010 | 5.716 | 5.716 | 5.716 | 5.716 | 191 | +0.14(+2.54%) |
Jul 22, 2010 | 5.575 | 5.575 | 5.567 | 5.575 | 764 | +0.00(+0.00%) |
Jul 21, 2010 | 5.583 | 5.583 | 5.575 | 5.575 | 1,018 | +0.00(+0.00%) |
Jul 19, 2010 | 5.575 | 5.575 | 5.575 | 5.575 | 382 | -0.03(-0.56%) |
Jul 16, 2010 | 5.653 | 5.677 | 5.606 | 5.606 | 1,919 | -0.01(-0.14%) |
Jul 15, 2010 | 5.614 | 5.787 | 5.614 | 5.614 | 636 | -0.12(-2.05%) |
Jul 14, 2010 | 5.614 | 5.810 | 5.614 | 5.732 | 1,448 | +0.17(+3.03%) |
Jul 13, 2010 | 5.551 | 5.563 | 5.536 | 5.563 | 1,784 | +0.05(+0.93%) |
Jul 12, 2010 | 5.512 | 5.732 | 5.504 | 5.512 | 1,146 | -0.05(-0.85%) |
Jul 07, 2010 | 5.551 | 5.559 | 5.559 | 5.559 | 4,075 | +0.06(+1.14%) |
Jul 06, 2010 | 5.500 | 5.500 | 5.473 | 5.496 | 8,416 | +0.05(+1.01%) |
Jul 02, 2010 | 5.685 | 5.685 | 5.441 | 5.441 | 5,724 | -0.11(-1.98%) |
Jul 01, 2010 | 5.551 | 5.551 | 5.551 | 5.551 | 127 | -0.09(-1.67%) |
Jun 30, 2010 | 5.693 | 5.693 | 5.646 | 5.646 | 1,528 | +0.01(+0.14%) |
Jun 29, 2010 | 5.575 | 5.646 | 5.512 | 5.638 | 4,712 | -0.02(-0.28%) |
Jun 25, 2010 | 5.653 | 5.653 | 5.653 | 5.653 | 341 | -0.04(-0.69%) |
Jun 23, 2010 | 5.756 | 5.693 | 5.693 | 5.693 | 6,749 | +0.04(+0.69%) |
Jun 22, 2010 | 5.653 | 5.653 | 5.653 | 5.653 | 509 | +0.00(+0.00%) |
Jun 21, 2010 | 5.579 | 5.810 | 5.579 | 5.653 | 420 | -0.03(-0.55%) |
Jun 18, 2010 | 5.622 | 5.685 | 5.544 | 5.685 | 925 | +0.13(+2.40%) |
Jun 17, 2010 | 5.661 | 5.693 | 5.551 | 5.551 | 3,541 | -0.14(-2.48%) |
Jun 16, 2010 | 5.693 | 5.693 | 5.693 | 5.693 | 1,528 | +0.00(+0.00%) |
Jun 15, 2010 | 5.716 | 5.733 | 5.693 | 5.693 | 2,175 | +0.09(+1.68%) |
Jun 11, 2010 | 5.575 | 5.598 | 5.598 | 5.598 | 4,584 | -0.08(-1.38%) |
Jun 10, 2010 | 5.771 | 5.771 | 5.630 | 5.677 | 5,811 | -0.16(-2.82%) |
Jun 09, 2010 | 5.638 | 5.881 | 5.638 | 5.842 | 853 | +0.20(+3.62%) |
Jun 08, 2010 | 5.638 | 5.863 | 5.638 | 5.638 | 2,700 | +0.00(+0.00%) |
Jun 07, 2010 | 5.638 | 5.684 | 5.638 | 5.638 | 7,540 | +0.00(+0.00%) |
Jun 04, 2010 | 5.482 | 5.638 | 5.482 | 5.638 | 642 | -0.04(-0.68%) |
Jun 03, 2010 | 5.661 | 5.918 | 5.661 | 5.677 | 385 | +0.00(+0.00%) |
Jun 02, 2010 | 5.669 | 5.902 | 5.653 | 5.677 | 771 | +0.04(+0.69%) |