Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.559 | 5.574 | 5.510 | 5.559 | 139,866 | +0.01(+0.14%) |
Jul 29, 2010 | 5.532 | 5.551 | 5.502 | 5.551 | 97,455 | +0.05(+0.90%) |
Jul 28, 2010 | 5.524 | 5.524 | 5.486 | 5.502 | 138,274 | +0.00(+0.00%) |
Jul 27, 2010 | 5.498 | 5.521 | 5.452 | 5.502 | 221,077 | -0.01(-0.14%) |
Jul 26, 2010 | 5.418 | 5.513 | 5.402 | 5.509 | 141,383 | +0.11(+1.98%) |
Jul 23, 2010 | 5.391 | 5.406 | 5.368 | 5.402 | 164,454 | +0.04(+0.78%) |
Jul 22, 2010 | 5.337 | 5.360 | 5.311 | 5.360 | 206,100 | +0.05(+1.01%) |
Jul 21, 2010 | 5.303 | 5.341 | 5.234 | 5.307 | 174,781 | +0.03(+0.58%) |
Jul 20, 2010 | 5.215 | 5.276 | 5.211 | 5.276 | 116,337 | +0.04(+0.73%) |
Jul 19, 2010 | 5.288 | 5.288 | 5.230 | 5.238 | 100,166 | -0.03(-0.51%) |
Jul 16, 2010 | 5.265 | 5.299 | 5.234 | 5.265 | 102,073 | -0.00(-0.00%) |
Jul 15, 2010 | 5.314 | 5.314 | 5.223 | 5.265 | 138,455 | -0.03(-0.58%) |
Jul 14, 2010 | 5.376 | 5.395 | 5.250 | 5.295 | 180,908 | -0.10(-1.77%) |
Jul 13, 2010 | 5.349 | 5.391 | 5.346 | 5.391 | 113,008 | +0.06(+1.15%) |
Jul 12, 2010 | 5.318 | 5.337 | 5.296 | 5.330 | 108,421 | -0.00(-0.07%) |
Jul 09, 2010 | 5.333 | 5.333 | 5.231 | 5.333 | 112,685 | +0.09(+1.74%) |
Jul 08, 2010 | 5.242 | 5.250 | 5.193 | 5.242 | 95,390 | +0.00(+0.07%) |
Jul 07, 2010 | 5.269 | 5.269 | 5.208 | 5.239 | 95,719 | -0.03(-0.58%) |
Jul 06, 2010 | 5.250 | 5.273 | 5.204 | 5.269 | 101,945 | +0.04(+0.82%) |
Jul 02, 2010 | 5.226 | 5.277 | 5.216 | 5.226 | 81,765 | -0.01(-0.17%) |
Jul 01, 2010 | 5.235 | 5.261 | 5.208 | 5.235 | 95,338 | +0.00(+0.00%) |
Jun 30, 2010 | 5.254 | 5.315 | 5.231 | 5.235 | 111,272 | -0.02(-0.36%) |
Jun 29, 2010 | 5.307 | 5.315 | 5.220 | 5.254 | 150,832 | -0.02(-0.29%) |
Jun 25, 2010 | 5.269 | 5.375 | 5.246 | 5.269 | 138,712 | -0.11(-1.98%) |
Jun 24, 2010 | 5.390 | 5.390 | 5.349 | 5.375 | 135,116 | -0.01(-0.21%) |
Jun 23, 2010 | 5.333 | 5.387 | 5.320 | 5.387 | 144,251 | +0.03(+0.50%) |
Jun 22, 2010 | 5.398 | 5.417 | 5.322 | 5.360 | 160,887 | -0.04(-0.70%) |
Jun 21, 2010 | 5.444 | 5.444 | 5.370 | 5.398 | 230,323 | +0.01(+0.21%) |
Jun 18, 2010 | 5.387 | 5.387 | 5.307 | 5.387 | 141,581 | +0.10(+1.87%) |
Jun 17, 2010 | 5.261 | 5.288 | 5.254 | 5.288 | 155,625 | +0.05(+1.02%) |
Jun 16, 2010 | 5.223 | 5.239 | 5.201 | 5.235 | 166,539 | +0.02(+0.44%) |
Jun 15, 2010 | 5.212 | 5.212 | 5.155 | 5.212 | 344,327 | +0.03(+0.66%) |
Jun 14, 2010 | 5.151 | 5.178 | 5.128 | 5.178 | 203,101 | +0.06(+1.19%) |
Jun 11, 2010 | 5.151 | 5.163 | 5.087 | 5.117 | 287,070 | -0.03(-0.66%) |
Jun 10, 2010 | 5.136 | 5.151 | 5.110 | 5.151 | 247,403 | +0.05(+0.89%) |
Jun 09, 2010 | 5.083 | 5.119 | 5.064 | 5.106 | 241,553 | +0.03(+0.67%) |
Jun 08, 2010 | 5.079 | 5.094 | 5.008 | 5.072 | 185,341 | +0.02(+0.45%) |
Jun 07, 2010 | 5.057 | 5.076 | 5.004 | 5.049 | 162,864 | +0.00(+0.00%) |
Jun 04, 2010 | 5.049 | 5.102 | 5.000 | 5.049 | 139,759 | -0.06(-1.26%) |
Jun 03, 2010 | 5.136 | 5.136 | 5.034 | 5.113 | 163,120 | +0.01(+0.15%) |
Jun 02, 2010 | 5.079 | 5.108 | 5.038 | 5.106 | 140,264 | +0.01(+0.22%) |
Jun 01, 2010 | 5.098 | 5.166 | 5.060 | 5.094 | 196,907 | -0.04(-0.74%) |
May 28, 2010 | 5.132 | 5.197 | 5.132 | 5.132 | 114,585 | -0.04(-0.73%) |
May 27, 2010 | 5.121 | 5.181 | 5.038 | 5.170 | 200,403 | +0.09(+1.86%) |
May 26, 2010 | 5.045 | 5.094 | 5.038 | 5.076 | 1,058 | +0.08(+1.51%) |
May 25, 2010 | 4.955 | 5.025 | 4.917 | 5.000 | 178,557 | -0.07(-1.34%) |
May 24, 2010 | 4.989 | 5.079 | 4.962 | 5.068 | 148,393 | +0.08(+1.59%) |
May 21, 2010 | 4.819 | 5.004 | 4.645 | 4.989 | 418,269 | +0.05(+1.07%) |
May 20, 2010 | 4.921 | 4.966 | 4.875 | 4.936 | 435,974 | -0.18(-3.54%) |
May 19, 2010 | 5.155 | 5.208 | 5.032 | 5.117 | 219,994 | -0.10(-1.87%) |
May 18, 2010 | 5.397 | 5.401 | 5.193 | 5.215 | 181,251 | -0.12(-2.28%) |
May 17, 2010 | 5.431 | 5.435 | 5.159 | 5.336 | 294,891 | -0.07(-1.26%) |
May 14, 2010 | 5.404 | 5.435 | 5.388 | 5.404 | 300,877 | -0.04(-0.69%) |
May 13, 2010 | 5.359 | 5.442 | 5.340 | 5.442 | 149,290 | +0.06(+1.19%) |
May 12, 2010 | 5.348 | 5.404 | 5.310 | 5.378 | 138,203 | +0.01(+0.26%) |
May 11, 2010 | 5.296 | 5.368 | 5.296 | 5.364 | 296,108 | +0.10(+1.93%) |
May 10, 2010 | 5.210 | 5.292 | 5.198 | 5.262 | 275,594 | +0.17(+3.40%) |
May 07, 2010 | 5.070 | 5.089 | 4.879 | 5.089 | 391,072 | +0.07(+1.35%) |
May 06, 2010 | 5.371 | 5.375 | 3.761 | 5.021 | 1,100,849 | -0.40(-7.42%) |
May 05, 2010 | 5.438 | 5.492 | 5.424 | 5.424 | 255,915 | -0.17(-2.96%) |
May 04, 2010 | 5.578 | 5.650 | 5.525 | 5.589 | 220,439 | -0.05(-0.97%) |