Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.605 | 5.605 | 5.290 | 5.320 | 80,492 | -0.18(-3.27%) |
Jul 29, 2010 | 5.360 | 5.598 | 5.360 | 5.500 | 92,030 | +0.21(+3.87%) |
Jul 28, 2010 | 5.345 | 5.590 | 5.260 | 5.295 | 120,758 | +0.03(+0.47%) |
Jul 27, 2010 | 5.185 | 5.300 | 5.020 | 5.270 | 11,554 | +0.11(+2.13%) |
Jul 26, 2010 | 5.025 | 5.165 | 4.911 | 5.160 | 18,584 | +0.12(+2.28%) |
Jul 23, 2010 | 4.990 | 5.135 | 4.990 | 5.045 | 27,246 | +0.05(+1.10%) |
Jul 22, 2010 | 4.985 | 5.016 | 4.935 | 4.990 | 8,680 | +0.09(+1.84%) |
Jul 21, 2010 | 5.025 | 5.100 | 4.875 | 4.900 | 195,928 | -0.11(-2.29%) |
Jul 20, 2010 | 5.000 | 5.095 | 4.970 | 5.015 | 19,898 | -0.05(-0.99%) |
Jul 19, 2010 | 5.210 | 5.215 | 5.000 | 5.065 | 39,862 | -0.10(-1.94%) |
Jul 16, 2010 | 5.620 | 5.810 | 5.150 | 5.165 | 49,442 | -0.48(-8.50%) |
Jul 15, 2010 | 5.915 | 5.940 | 5.515 | 5.645 | 19,606 | -0.25(-4.16%) |
Jul 14, 2010 | 5.825 | 6.140 | 5.635 | 5.890 | 13,874 | +0.12(+2.17%) |
Jul 13, 2010 | 5.800 | 5.905 | 5.715 | 5.765 | 30,830 | +0.03(+0.52%) |
Jul 12, 2010 | 5.775 | 5.775 | 5.655 | 5.735 | 8,212 | -0.06(-1.12%) |
Jul 09, 2010 | 5.755 | 5.900 | 5.645 | 5.800 | 75,440 | +0.02(+0.43%) |
Jul 08, 2010 | 5.880 | 6.100 | 5.647 | 5.775 | 26,076 | -0.07(-1.20%) |
Jul 07, 2010 | 5.715 | 6.045 | 5.695 | 5.845 | 26,072 | +0.17(+3.00%) |
Jul 06, 2010 | 5.925 | 5.995 | 5.650 | 5.675 | 27,500 | -0.16(-2.74%) |
Jul 02, 2010 | 5.925 | 6.155 | 5.720 | 5.835 | 24,268 | -0.04(-0.77%) |
Jul 01, 2010 | 5.790 | 6.145 | 5.790 | 5.880 | 83,972 | +0.07(+1.20%) |
Jun 30, 2010 | 5.810 | 5.990 | 5.650 | 5.810 | 25,544 | +0.02(+0.35%) |
Jun 29, 2010 | 5.940 | 6.375 | 5.696 | 5.790 | 46,326 | -0.13(-2.28%) |
Jun 25, 2010 | 6.220 | 6.225 | 5.660 | 5.925 | 981,632 | -0.27(-4.28%) |
Jun 24, 2010 | 6.135 | 6.332 | 6.120 | 6.190 | 33,582 | +0.01(+0.16%) |
Jun 23, 2010 | 6.140 | 6.245 | 6.030 | 6.180 | 24,210 | -0.02(-0.24%) |
Jun 22, 2010 | 6.240 | 6.240 | 6.080 | 6.195 | 12,000 | -0.05(-0.80%) |
Jun 21, 2010 | 6.345 | 6.350 | 6.075 | 6.245 | 72,142 | +0.16(+2.55%) |
Jun 18, 2010 | 6.218 | 6.435 | 6.090 | 6.090 | 267,926 | -0.15(-2.40%) |
Jun 17, 2010 | 5.985 | 6.240 | 5.985 | 6.240 | 34,236 | +0.09(+1.46%) |
Jun 16, 2010 | 6.125 | 6.235 | 5.985 | 6.150 | 37,218 | +0.02(+0.24%) |
Jun 15, 2010 | 5.745 | 6.145 | 5.665 | 6.135 | 18,430 | +0.54(+9.75%) |
Jun 14, 2010 | 5.745 | 5.810 | 5.570 | 5.590 | 130,542 | +0.03(+0.54%) |
Jun 11, 2010 | 5.450 | 5.625 | 5.450 | 5.560 | 54,692 | -0.03(-0.54%) |
Jun 10, 2010 | 5.595 | 5.630 | 5.470 | 5.590 | 30,492 | -0.01(-0.18%) |
Jun 09, 2010 | 5.640 | 5.760 | 5.575 | 5.600 | 23,200 | -0.15(-2.52%) |
Jun 08, 2010 | 5.785 | 5.822 | 5.505 | 5.745 | 40,412 | +0.00(+0.00%) |
Jun 07, 2010 | 5.760 | 5.825 | 5.680 | 5.745 | 10,640 | -0.04(-0.69%) |
Jun 04, 2010 | 5.720 | 5.955 | 5.545 | 5.785 | 31,608 | -0.00(-0.09%) |
Jun 03, 2010 | 5.625 | 5.850 | 5.465 | 5.790 | 186,632 | +0.16(+2.89%) |
Jun 02, 2010 | 5.845 | 5.850 | 5.605 | 5.628 | 12,730 | -0.15(-2.55%) |
Jun 01, 2010 | 6.005 | 6.250 | 5.775 | 5.775 | 29,810 | -0.26(-4.39%) |
May 28, 2010 | 6.075 | 6.185 | 5.975 | 6.040 | 14,796 | -0.04(-0.58%) |
May 27, 2010 | 6.115 | 6.225 | 6.025 | 6.075 | 8,400 | +0.07(+1.17%) |
May 26, 2010 | 6.250 | 6.275 | 6.005 | 6.005 | 80,192 | -0.31(-4.91%) |
May 25, 2010 | 6.250 | 6.370 | 6.225 | 6.315 | 16,356 | +0.03(+0.48%) |
May 24, 2010 | 6.490 | 6.490 | 6.245 | 6.285 | 31,200 | +0.04(+0.56%) |
May 21, 2010 | 6.410 | 6.410 | 6.085 | 6.250 | 47,166 | +0.00(+0.00%) |
May 20, 2010 | 6.375 | 6.500 | 6.250 | 6.250 | 23,018 | -0.29(-4.43%) |
May 19, 2010 | 6.455 | 6.580 | 6.300 | 6.540 | 194,990 | +0.06(+0.93%) |
May 18, 2010 | 6.590 | 6.620 | 6.450 | 6.480 | 162,624 | +0.01(+0.15%) |
May 17, 2010 | 6.450 | 6.675 | 6.405 | 6.470 | 82,704 | -0.03(-0.46%) |
May 14, 2010 | 6.795 | 6.795 | 6.305 | 6.500 | 85,962 | -0.25(-3.70%) |
May 13, 2010 | 6.645 | 6.870 | 6.645 | 6.750 | 16,360 | +0.22(+3.45%) |
May 12, 2010 | 6.495 | 6.525 | 6.405 | 6.525 | 5,800 | +0.07(+1.08%) |
May 11, 2010 | 6.500 | 6.545 | 6.400 | 6.455 | 133,920 | -0.02(-0.31%) |
May 10, 2010 | 6.500 | 6.595 | 6.135 | 6.475 | 156,232 | +0.04(+0.70%) |
May 07, 2010 | 6.475 | 6.495 | 6.235 | 6.430 | 20,492 | +0.03(+0.47%) |
May 06, 2010 | 6.875 | 6.875 | 6.030 | 6.400 | 239,426 | -0.34(-5.04%) |
May 05, 2010 | 6.650 | 6.775 | 6.560 | 6.740 | 76,188 | +0.07(+0.97%) |
May 04, 2010 | 6.650 | 6.775 | 6.525 | 6.675 | 118,800 | +0.01(+0.15%) |
May 03, 2010 | 6.750 | 6.750 | 6.650 | 6.665 | 122,140 | -0.08(-1.26%) |
Apr 30, 2010 | 6.750 | 7.005 | 6.710 | 6.750 | 94,580 | -0.03(-0.44%) |
Apr 29, 2010 | 6.755 | 6.800 | 6.660 | 6.780 | 98,182 | +0.15(+2.19%) |
Apr 28, 2010 | 6.750 | 6.838 | 6.625 | 6.635 | 147,364 | -0.10(-1.41%) |
Apr 27, 2010 | 6.825 | 6.925 | 6.625 | 6.730 | 133,842 | -0.19(-2.82%) |
Apr 26, 2010 | 6.980 | 6.990 | 6.705 | 6.925 | 93,770 | -0.03(-0.43%) |
Apr 23, 2010 | 6.915 | 7.062 | 6.755 | 6.955 | 230,406 | +0.16(+2.28%) |