Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.430 | 5.490 | 5.350 | 5.470 | 29,700 | +0.01(+0.18%) |
Aug 30, 2010 | 5.520 | 5.550 | 5.440 | 5.460 | 38,312 | -0.08(-1.44%) |
Aug 27, 2010 | 5.510 | 5.540 | 5.450 | 5.540 | 2,740 | +0.08(+1.47%) |
Aug 26, 2010 | 5.360 | 5.520 | 5.360 | 5.460 | 1,000 | +0.03(+0.55%) |
Aug 24, 2010 | 5.360 | 5.430 | 5.430 | 5.430 | 28,600 | -0.07(-1.27%) |
Aug 23, 2010 | 5.510 | 5.510 | 5.500 | 5.500 | 1,111 | -0.03(-0.54%) |
Aug 20, 2010 | 5.530 | 5.550 | 5.530 | 5.530 | 600 | -0.08(-1.43%) |
Aug 19, 2010 | 5.590 | 5.610 | 5.560 | 5.610 | 3,822 | +0.02(+0.36%) |
Aug 18, 2010 | 5.690 | 5.690 | 5.590 | 5.590 | 5,843 | -0.10(-1.76%) |
Aug 17, 2010 | 5.600 | 5.730 | 5.600 | 5.690 | 3,200 | +0.07(+1.25%) |
Aug 16, 2010 | 5.550 | 5.620 | 5.550 | 5.620 | 360 | -0.01(-0.18%) |
Aug 13, 2010 | 5.780 | 5.850 | 5.590 | 5.630 | 3,538 | -0.16(-2.76%) |
Aug 12, 2010 | 5.750 | 5.850 | 5.750 | 5.790 | 6,757 | -0.08(-1.36%) |
Aug 11, 2010 | 5.790 | 5.890 | 5.590 | 5.870 | 32,298 | +0.00(+0.04%) |
Aug 10, 2010 | 5.900 | 5.920 | 5.830 | 5.868 | 5,100 | -0.05(-0.91%) |
Aug 09, 2010 | 5.930 | 5.980 | 5.920 | 5.922 | 1,600 | -0.01(-0.14%) |
Aug 06, 2010 | 5.880 | 5.940 | 5.650 | 5.930 | 8,141 | -0.01(-0.17%) |
Aug 05, 2010 | 5.710 | 6.010 | 5.710 | 5.940 | 13,586 | +0.14(+2.42%) |
Aug 04, 2010 | 6.040 | 6.040 | 5.800 | 5.800 | 18,940 | -0.19(-3.17%) |
Aug 03, 2010 | 5.990 | 6.040 | 5.750 | 5.990 | 17,036 | +0.05(+0.84%) |
Aug 02, 2010 | 5.900 | 6.000 | 5.900 | 5.940 | 4,833 | +0.07(+1.19%) |
Jul 30, 2010 | 5.850 | 5.910 | 5.850 | 5.870 | 3,125 | +0.01(+0.17%) |
Jul 29, 2010 | 5.830 | 6.000 | 5.830 | 5.860 | 7,510 | +0.04(+0.69%) |
Jul 28, 2010 | 5.850 | 5.930 | 5.650 | 5.820 | 5,500 | -0.06(-1.02%) |
Jul 27, 2010 | 5.940 | 5.970 | 5.830 | 5.880 | 6,490 | +0.01(+0.17%) |
Jul 26, 2010 | 5.840 | 5.960 | 5.750 | 5.870 | 9,311 | +0.08(+1.38%) |
Jul 23, 2010 | 5.720 | 5.830 | 5.720 | 5.790 | 8,210 | +0.02(+0.35%) |
Jul 22, 2010 | 5.760 | 5.800 | 5.760 | 5.770 | 8,562 | +0.03(+0.52%) |
Jul 21, 2010 | 5.650 | 5.780 | 5.650 | 5.740 | 6,230 | +0.13(+2.32%) |
Jul 20, 2010 | 5.492 | 5.660 | 5.492 | 5.610 | 4,748 | +0.08(+1.45%) |
Jul 19, 2010 | 5.520 | 5.530 | 5.520 | 5.530 | 400 | -0.06(-1.07%) |
Jul 16, 2010 | 5.516 | 5.590 | 5.516 | 5.590 | 958 | -0.06(-1.06%) |
Jul 15, 2010 | 5.620 | 5.690 | 5.580 | 5.650 | 5,325 | +0.06(+1.07%) |
Jul 14, 2010 | 5.610 | 5.680 | 5.590 | 5.590 | 4,900 | -0.01(-0.18%) |
Jul 13, 2010 | 5.640 | 5.650 | 5.600 | 5.600 | 1,845 | +0.04(+0.72%) |
Jul 12, 2010 | 5.610 | 5.620 | 5.550 | 5.560 | 1,400 | -0.06(-1.07%) |
Jul 09, 2010 | 5.510 | 5.650 | 5.320 | 5.620 | 7,426 | +0.15(+2.74%) |
Jul 08, 2010 | 5.500 | 5.500 | 5.440 | 5.470 | 14,842 | +0.03(+0.55%) |
Jul 07, 2010 | 5.330 | 5.480 | 5.330 | 5.440 | 7,326 | +0.11(+2.06%) |
Jul 06, 2010 | 5.330 | 5.360 | 5.290 | 5.330 | 2,900 | +0.06(+1.14%) |
Jul 02, 2010 | 4.920 | 5.270 | 4.920 | 5.270 | 12,238 | +0.24(+4.77%) |
Jul 01, 2010 | 4.890 | 5.060 | 4.840 | 5.030 | 20,066 | +0.05(+1.00%) |
Jun 30, 2010 | 5.400 | 5.400 | 4.980 | 4.980 | 31,668 | -0.32(-6.04%) |
Jun 29, 2010 | 5.150 | 5.350 | 5.130 | 5.300 | 24,781 | +0.01(+0.19%) |
Jun 25, 2010 | 5.100 | 5.290 | 5.100 | 5.290 | 10,949 | +0.17(+3.32%) |
Jun 24, 2010 | 5.180 | 5.220 | 4.940 | 5.120 | 42,723 | -0.11(-2.10%) |
Jun 23, 2010 | 5.190 | 5.250 | 5.180 | 5.230 | 5,400 | -0.03(-0.57%) |
Jun 22, 2010 | 5.280 | 5.340 | 5.240 | 5.260 | 16,284 | -0.03(-0.57%) |
Jun 21, 2010 | 5.310 | 5.380 | 5.280 | 5.290 | 6,800 | +0.02(+0.38%) |
Jun 18, 2010 | 5.250 | 5.300 | 5.250 | 5.270 | 7,961 | +0.02(+0.38%) |
Jun 17, 2010 | 5.200 | 5.340 | 5.140 | 5.250 | 35,190 | +0.08(+1.55%) |
Jun 16, 2010 | 5.200 | 5.220 | 5.170 | 5.170 | 11,073 | +0.00(+0.00%) |
Jun 15, 2010 | 5.130 | 5.180 | 5.100 | 5.170 | 22,401 | -0.02(-0.39%) |
Jun 14, 2010 | 5.120 | 5.260 | 5.120 | 5.190 | 32,370 | +0.04(+0.78%) |
Jun 11, 2010 | 5.105 | 5.200 | 5.070 | 5.150 | 28,898 | +0.05(+0.98%) |
Jun 10, 2010 | 5.080 | 5.170 | 5.080 | 5.100 | 26,807 | +0.08(+1.59%) |
Jun 09, 2010 | 5.060 | 5.100 | 5.010 | 5.020 | 10,970 | -0.06(-1.18%) |
Jun 08, 2010 | 5.050 | 5.170 | 4.970 | 5.080 | 29,456 | +0.10(+2.01%) |
Jun 07, 2010 | 4.970 | 5.000 | 4.930 | 4.980 | 33,502 | +0.03(+0.61%) |
Jun 04, 2010 | 5.050 | 5.080 | 4.950 | 4.950 | 30,279 | -0.15(-2.94%) |
Jun 03, 2010 | 5.290 | 5.290 | 5.080 | 5.100 | 30,999 | -0.13(-2.49%) |
Jun 02, 2010 | 5.000 | 5.250 | 4.960 | 5.230 | 57,237 | +0.24(+4.81%) |