Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.551 | 5.623 | 5.551 | 5.575 | 43,776 | -0.08(-1.36%) |
Aug 30, 2010 | 5.691 | 5.691 | 5.614 | 5.652 | 54,710 | -0.04(-0.76%) |
Aug 27, 2010 | 5.695 | 5.695 | 5.580 | 5.695 | 59,263 | +0.09(+1.55%) |
Aug 26, 2010 | 5.585 | 5.618 | 5.550 | 5.609 | 52,500 | +0.02(+0.43%) |
Aug 25, 2010 | 5.532 | 5.585 | 5.470 | 5.585 | 51,485 | +0.05(+0.87%) |
Aug 24, 2010 | 5.537 | 5.594 | 5.508 | 5.537 | 59,423 | -0.05(-0.86%) |
Aug 23, 2010 | 5.590 | 5.614 | 5.570 | 5.585 | 31,677 | -0.00(-0.09%) |
Aug 20, 2010 | 5.585 | 5.590 | 5.537 | 5.590 | 17,090 | -0.02(-0.34%) |
Aug 19, 2010 | 5.614 | 5.662 | 5.556 | 5.609 | 74,586 | -0.04(-0.64%) |
Aug 18, 2010 | 5.565 | 5.681 | 5.565 | 5.645 | 90,166 | +0.04(+0.73%) |
Aug 17, 2010 | 5.590 | 5.645 | 5.590 | 5.604 | 35,138 | +0.05(+0.95%) |
Aug 16, 2010 | 5.508 | 5.585 | 5.508 | 5.551 | 38,725 | -0.00(-0.09%) |
Aug 13, 2010 | 5.556 | 5.609 | 5.556 | 5.556 | 86,480 | -0.03(-0.52%) |
Aug 12, 2010 | 5.479 | 5.590 | 5.469 | 5.585 | 80,169 | +0.01(+0.26%) |
Aug 11, 2010 | 5.686 | 5.691 | 5.570 | 5.570 | 110,694 | -0.18(-3.18%) |
Aug 10, 2010 | 5.720 | 5.768 | 5.695 | 5.753 | 69,948 | -0.00(-0.08%) |
Aug 09, 2010 | 5.720 | 5.777 | 5.700 | 5.758 | 72,850 | +0.01(+0.25%) |
Aug 06, 2010 | 5.744 | 5.744 | 5.671 | 5.744 | 57,699 | +0.01(+0.25%) |
Aug 05, 2010 | 5.729 | 5.729 | 5.705 | 5.729 | 42,555 | -0.02(-0.34%) |
Aug 04, 2010 | 5.715 | 5.777 | 5.715 | 5.748 | 60,821 | +0.03(+0.59%) |
Aug 03, 2010 | 5.729 | 5.729 | 5.691 | 5.715 | 23,471 | -0.01(-0.12%) |
Aug 02, 2010 | 5.676 | 5.739 | 5.676 | 5.722 | 65,572 | +0.09(+1.66%) |
Jul 30, 2010 | 5.628 | 5.671 | 5.604 | 5.628 | 49,337 | -0.00(-0.09%) |
Jul 29, 2010 | 5.662 | 5.694 | 5.618 | 5.633 | 60,235 | -0.02(-0.34%) |
Jul 28, 2010 | 5.691 | 5.700 | 5.652 | 5.652 | 38,102 | -0.05(-0.93%) |
Jul 27, 2010 | 5.686 | 5.734 | 5.686 | 5.705 | 21,340 | +0.04(+0.68%) |
Jul 26, 2010 | 5.667 | 5.691 | 5.662 | 5.667 | 17,649 | +0.00(+0.03%) |
Jul 23, 2010 | 5.585 | 5.671 | 5.585 | 5.665 | 23,930 | +0.06(+1.00%) |
Jul 22, 2010 | 5.460 | 5.622 | 5.460 | 5.609 | 116,917 | +0.15(+2.82%) |
Jul 21, 2010 | 5.580 | 5.580 | 5.447 | 5.455 | 37,605 | -0.05(-0.87%) |
Jul 20, 2010 | 5.426 | 5.503 | 5.426 | 5.503 | 38,208 | +0.06(+1.15%) |
Jul 19, 2010 | 5.426 | 5.445 | 5.426 | 5.440 | 8,372 | +0.01(+0.27%) |
Jul 16, 2010 | 5.426 | 5.512 | 5.426 | 5.426 | 58,653 | -0.10(-1.74%) |
Jul 15, 2010 | 5.493 | 5.537 | 5.450 | 5.522 | 79,426 | +0.03(+0.61%) |
Jul 14, 2010 | 5.464 | 5.520 | 5.464 | 5.488 | 76,397 | -0.01(-0.18%) |
Jul 13, 2010 | 5.464 | 5.508 | 5.464 | 5.498 | 76,707 | +0.09(+1.69%) |
Jul 12, 2010 | 5.368 | 5.445 | 5.368 | 5.407 | 29,858 | +0.01(+0.18%) |
Jul 09, 2010 | 5.397 | 5.416 | 5.358 | 5.397 | 61,480 | +0.04(+0.72%) |
Jul 08, 2010 | 5.339 | 5.392 | 5.339 | 5.358 | 60,952 | +0.04(+0.72%) |
Jul 07, 2010 | 5.243 | 5.320 | 5.243 | 5.320 | 106,127 | +0.08(+1.47%) |
Jul 06, 2010 | 5.277 | 5.368 | 5.224 | 5.243 | 63,773 | -0.01(-0.28%) |
Jul 02, 2010 | 5.258 | 5.305 | 5.219 | 5.258 | 29,904 | -0.04(-0.72%) |
Jul 01, 2010 | 5.358 | 5.368 | 5.228 | 5.296 | 80,468 | -0.07(-1.35%) |
Jun 30, 2010 | 5.416 | 5.416 | 5.368 | 5.368 | 33,590 | -0.03(-0.54%) |
Jun 29, 2010 | 5.527 | 5.527 | 5.392 | 5.397 | 72,438 | -0.16(-2.86%) |
Jun 25, 2010 | 5.556 | 5.628 | 5.537 | 5.556 | 107,242 | -0.00(-0.06%) |
Jun 24, 2010 | 5.623 | 5.715 | 5.527 | 5.559 | 64,674 | -0.04(-0.71%) |
Jun 23, 2010 | 5.587 | 5.667 | 5.570 | 5.599 | 75,992 | +0.01(+0.17%) |
Jun 22, 2010 | 5.642 | 5.667 | 5.590 | 5.590 | 62,078 | -0.07(-1.19%) |
Jun 21, 2010 | 5.739 | 5.777 | 5.647 | 5.657 | 149,852 | -0.00(-0.09%) |
Jun 18, 2010 | 5.662 | 5.666 | 5.590 | 5.662 | 37,061 | +0.07(+1.20%) |
Jun 17, 2010 | 5.710 | 5.715 | 5.575 | 5.594 | 36,409 | -0.02(-0.34%) |
Jun 16, 2010 | 5.561 | 5.639 | 5.561 | 5.614 | 59,600 | -0.00(-0.09%) |
Jun 15, 2010 | 5.565 | 5.618 | 5.498 | 5.618 | 79,449 | +0.10(+1.83%) |
Jun 14, 2010 | 5.570 | 5.570 | 5.488 | 5.517 | 72,065 | +0.04(+0.70%) |
Jun 11, 2010 | 5.422 | 5.479 | 5.418 | 5.479 | 22,588 | +0.01(+0.26%) |
Jun 10, 2010 | 5.366 | 5.465 | 5.366 | 5.465 | 34,390 | +0.13(+2.47%) |
Jun 09, 2010 | 5.385 | 5.463 | 5.319 | 5.333 | 46,789 | -0.08(-1.39%) |
Jun 08, 2010 | 5.333 | 5.408 | 5.333 | 5.408 | 49,918 | +0.06(+1.22%) |
Jun 07, 2010 | 5.385 | 5.451 | 5.343 | 5.343 | 57,760 | -0.04(-0.79%) |
Jun 04, 2010 | 5.386 | 5.460 | 5.386 | 5.386 | 4,036 | -0.13(-2.37%) |
Jun 03, 2010 | 5.521 | 5.526 | 5.474 | 5.516 | 39,183 | +0.01(+0.26%) |
Jun 02, 2010 | 5.422 | 5.502 | 5.421 | 5.502 | 23,820 | +0.08(+1.39%) |