Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.369 | 5.521 | 5.295 | 5.480 | 137,962 | +0.12(+2.28%) |
Aug 30, 2010 | 5.454 | 5.473 | 5.202 | 5.358 | 247,999 | -0.14(-2.49%) |
Aug 27, 2010 | 5.280 | 5.528 | 5.265 | 5.495 | 69,017 | +0.30(+5.70%) |
Aug 26, 2010 | 5.465 | 5.617 | 5.191 | 5.199 | 142,207 | -0.27(-4.88%) |
Aug 25, 2010 | 5.017 | 5.498 | 5.017 | 5.465 | 86,036 | +0.44(+8.78%) |
Aug 24, 2010 | 5.199 | 5.326 | 5.003 | 5.024 | 74,347 | -0.19(-3.69%) |
Aug 23, 2010 | 5.547 | 5.573 | 5.210 | 5.217 | 67,846 | -0.27(-4.99%) |
Aug 20, 2010 | 5.569 | 5.595 | 5.387 | 5.491 | 95,258 | -0.13(-2.37%) |
Aug 19, 2010 | 5.873 | 5.903 | 5.484 | 5.625 | 142,337 | -0.30(-5.12%) |
Aug 18, 2010 | 6.134 | 6.134 | 5.870 | 5.928 | 92,019 | -0.24(-3.90%) |
Aug 17, 2010 | 6.014 | 6.295 | 5.995 | 6.169 | 63,784 | +0.24(+4.13%) |
Aug 16, 2010 | 5.984 | 6.110 | 5.869 | 5.925 | 57,544 | -0.11(-1.84%) |
Aug 13, 2010 | 6.043 | 6.169 | 6.036 | 6.036 | 53,868 | -0.03(-0.55%) |
Aug 12, 2010 | 6.066 | 6.310 | 6.048 | 6.069 | 44,655 | -0.11(-1.86%) |
Aug 11, 2010 | 6.406 | 6.429 | 6.166 | 6.184 | 104,394 | -0.33(-5.12%) |
Aug 10, 2010 | 6.577 | 6.747 | 6.432 | 6.518 | 105,622 | -0.16(-2.33%) |
Aug 09, 2010 | 6.462 | 6.758 | 6.455 | 6.673 | 113,637 | +0.29(+4.47%) |
Aug 06, 2010 | 6.499 | 6.551 | 6.351 | 6.388 | 106,952 | -0.10(-1.54%) |
Aug 05, 2010 | 6.362 | 6.577 | 6.184 | 6.488 | 59,687 | -0.05(-0.79%) |
Aug 04, 2010 | 6.180 | 6.540 | 6.088 | 6.540 | 345,565 | +0.42(+6.84%) |
Aug 03, 2010 | 6.062 | 6.240 | 6.054 | 6.121 | 115,715 | +0.05(+0.79%) |
Aug 02, 2010 | 6.014 | 6.117 | 5.928 | 6.073 | 98,931 | +0.14(+2.44%) |
Jul 30, 2010 | 5.591 | 5.954 | 5.591 | 5.928 | 289,046 | +0.13(+2.17%) |
Jul 29, 2010 | 5.832 | 5.925 | 5.665 | 5.802 | 29,263 | +0.01(+0.19%) |
Jul 28, 2010 | 5.969 | 6.088 | 5.784 | 5.791 | 39,721 | -0.17(-2.92%) |
Jul 27, 2010 | 6.121 | 6.229 | 5.966 | 5.966 | 58,168 | -0.10(-1.65%) |
Jul 26, 2010 | 5.717 | 6.114 | 5.480 | 6.066 | 67,738 | +0.39(+6.85%) |
Jul 23, 2010 | 5.313 | 5.762 | 5.224 | 5.676 | 91,617 | +0.33(+6.09%) |
Jul 22, 2010 | 5.228 | 5.362 | 5.191 | 5.350 | 67,846 | +0.21(+4.18%) |
Jul 21, 2010 | 5.210 | 5.339 | 5.095 | 5.136 | 78,889 | -0.06(-1.14%) |
Jul 20, 2010 | 5.035 | 5.210 | 4.884 | 5.195 | 94,705 | +0.08(+1.59%) |
Jul 19, 2010 | 5.521 | 5.576 | 5.021 | 5.113 | 68,332 | -0.37(-6.76%) |
Jul 16, 2010 | 5.858 | 5.858 | 5.447 | 5.484 | 83,712 | -0.45(-7.56%) |
Jul 15, 2010 | 6.047 | 6.099 | 5.840 | 5.932 | 30,362 | -0.10(-1.66%) |
Jul 14, 2010 | 5.995 | 6.066 | 5.966 | 6.032 | 33,403 | -0.01(-0.12%) |
Jul 13, 2010 | 6.021 | 6.062 | 5.973 | 6.040 | 71,719 | +0.12(+2.07%) |
Jul 12, 2010 | 6.051 | 6.054 | 5.914 | 5.917 | 37,829 | -0.14(-2.26%) |
Jul 09, 2010 | 6.099 | 6.099 | 5.932 | 6.054 | 87,402 | +0.01(+0.25%) |
Jul 08, 2010 | 6.014 | 6.103 | 5.999 | 6.040 | 59,747 | +0.10(+1.62%) |
Jul 07, 2010 | 5.865 | 5.988 | 5.721 | 5.943 | 64,070 | +0.12(+2.04%) |
Jul 06, 2010 | 6.058 | 6.169 | 5.802 | 5.825 | 74,085 | -0.18(-3.02%) |
Jul 02, 2010 | 5.854 | 6.540 | 5.854 | 6.006 | 247,246 | +0.21(+3.71%) |
Jul 01, 2010 | 5.980 | 5.993 | 5.688 | 5.791 | 73,548 | -0.27(-4.46%) |
Jun 30, 2010 | 6.347 | 6.614 | 6.047 | 6.062 | 170,734 | -0.30(-4.77%) |
Jun 29, 2010 | 6.518 | 6.595 | 6.095 | 6.366 | 164,451 | -0.26(-3.97%) |
Jun 25, 2010 | 6.180 | 6.666 | 6.147 | 6.629 | 499,577 | +0.46(+7.45%) |
Jun 24, 2010 | 6.258 | 6.258 | 6.084 | 6.169 | 27,425 | -0.11(-1.83%) |
Jun 23, 2010 | 6.217 | 6.362 | 6.032 | 6.284 | 30,837 | +0.04(+0.71%) |
Jun 22, 2010 | 6.421 | 6.455 | 6.240 | 6.240 | 49,928 | -0.14(-2.15%) |
Jun 21, 2010 | 6.695 | 6.744 | 6.373 | 6.377 | 49,000 | -0.26(-3.85%) |
Jun 18, 2010 | 6.399 | 6.640 | 6.399 | 6.632 | 125,884 | +0.28(+4.37%) |
Jun 17, 2010 | 6.229 | 6.377 | 6.229 | 6.355 | 30,173 | +0.11(+1.84%) |
Jun 16, 2010 | 6.221 | 6.384 | 6.095 | 6.240 | 47,917 | -0.06(-0.88%) |
Jun 15, 2010 | 6.040 | 6.299 | 5.943 | 6.295 | 64,065 | +0.21(+3.53%) |
Jun 14, 2010 | 5.951 | 6.214 | 5.951 | 6.080 | 69,049 | +0.17(+2.88%) |
Jun 11, 2010 | 5.758 | 5.914 | 5.758 | 5.910 | 26,613 | +0.10(+1.72%) |
Jun 10, 2010 | 5.758 | 5.862 | 5.654 | 5.810 | 48,954 | +0.13(+2.22%) |
Jun 09, 2010 | 5.758 | 5.884 | 5.599 | 5.684 | 46,600 | -0.00(-0.07%) |
Jun 08, 2010 | 6.032 | 6.032 | 5.580 | 5.688 | 100,456 | -0.31(-5.19%) |
Jun 07, 2010 | 6.051 | 6.353 | 5.936 | 5.999 | 253,194 | -0.01(-0.12%) |
Jun 04, 2010 | 6.243 | 6.247 | 5.991 | 6.006 | 75,969 | -0.32(-5.09%) |
Jun 03, 2010 | 6.514 | 6.642 | 6.177 | 6.329 | 216,061 | -0.26(-3.94%) |
Jun 02, 2010 | 6.069 | 6.655 | 5.984 | 6.588 | 75,902 | +0.52(+8.61%) |