Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.395 | 5.504 | 5.334 | 5.395 | 304,025 | -0.02(-0.40%) |
Jul 29, 2010 | 5.417 | 5.447 | 5.286 | 5.417 | 310,936 | +0.05(+0.98%) |
Jul 28, 2010 | 5.364 | 5.613 | 5.351 | 5.364 | 2,237 | -0.21(-3.83%) |
Jul 27, 2010 | 5.495 | 5.591 | 5.495 | 5.578 | 484,818 | +0.11(+1.99%) |
Jul 26, 2010 | 5.482 | 5.526 | 5.369 | 5.469 | 533,871 | -0.00(-0.08%) |
Jul 23, 2010 | 5.530 | 5.539 | 5.395 | 5.473 | 473,619 | -0.10(-1.72%) |
Jul 22, 2010 | 5.569 | 5.582 | 5.377 | 5.569 | 5,255 | +0.23(+4.24%) |
Jul 21, 2010 | 5.386 | 5.485 | 5.274 | 5.342 | 350,724 | -0.04(-0.80%) |
Jul 20, 2010 | 5.239 | 5.386 | 5.213 | 5.386 | 407,719 | +0.12(+2.21%) |
Jul 19, 2010 | 5.282 | 5.558 | 5.213 | 5.269 | 576,702 | +0.00(+0.00%) |
Jul 16, 2010 | 5.269 | 5.429 | 5.248 | 5.269 | 338,411 | -0.19(-3.47%) |
Jul 15, 2010 | 5.515 | 5.536 | 5.381 | 5.459 | 169,895 | -0.06(-1.02%) |
Jul 14, 2010 | 5.532 | 5.536 | 5.450 | 5.515 | 415,757 | -0.03(-0.54%) |
Jul 13, 2010 | 5.463 | 5.554 | 5.373 | 5.545 | 315,238 | +0.17(+3.13%) |
Jul 12, 2010 | 5.360 | 5.416 | 5.308 | 5.377 | 192,539 | +0.01(+0.16%) |
Jul 09, 2010 | 5.368 | 5.545 | 5.342 | 5.368 | 529,033 | -0.11(-2.04%) |
Jul 08, 2010 | 5.398 | 5.489 | 5.321 | 5.480 | 250,219 | +0.11(+2.09%) |
Jul 07, 2010 | 5.218 | 5.373 | 5.105 | 5.368 | 282,757 | +0.19(+3.57%) |
Jul 06, 2010 | 5.183 | 5.558 | 5.161 | 5.183 | 2,833 | -0.24(-4.37%) |
Jul 02, 2010 | 5.420 | 5.536 | 5.364 | 5.420 | 239,693 | -0.07(-1.26%) |
Jul 01, 2010 | 5.386 | 5.519 | 5.377 | 5.489 | 388,903 | +0.11(+2.00%) |
Jun 30, 2010 | 5.381 | 5.588 | 5.368 | 5.381 | 4,444 | -0.03(-0.64%) |
Jun 29, 2010 | 5.493 | 5.549 | 5.373 | 5.416 | 437,366 | -0.25(-4.41%) |
Jun 25, 2010 | 5.666 | 5.747 | 5.381 | 5.666 | 669,706 | +0.23(+4.20%) |
Jun 24, 2010 | 5.510 | 5.549 | 5.416 | 5.437 | 215,329 | -0.10(-1.79%) |
Jun 23, 2010 | 5.558 | 5.635 | 5.510 | 5.536 | 166,051 | -0.01(-0.16%) |
Jun 22, 2010 | 5.579 | 5.726 | 5.541 | 5.545 | 330,895 | -0.01(-0.23%) |
Jun 21, 2010 | 5.618 | 5.657 | 5.549 | 5.558 | 249,629 | -0.00(-0.08%) |
Jun 18, 2010 | 5.562 | 5.653 | 5.549 | 5.562 | 498,743 | -0.03(-0.62%) |
Jun 17, 2010 | 5.597 | 5.752 | 5.571 | 5.597 | 315 | -0.11(-1.96%) |
Jun 16, 2010 | 5.579 | 5.791 | 5.562 | 5.709 | 200,284 | +0.10(+1.77%) |
Jun 15, 2010 | 5.610 | 5.670 | 5.488 | 5.610 | 2,831 | +0.01(+0.23%) |
Jun 14, 2010 | 5.778 | 5.821 | 5.566 | 5.597 | 260,570 | -0.15(-2.55%) |
Jun 11, 2010 | 5.601 | 5.760 | 5.541 | 5.743 | 239,458 | +0.09(+1.52%) |
Jun 10, 2010 | 5.588 | 5.674 | 5.558 | 5.657 | 357,200 | +0.14(+2.58%) |
Jun 09, 2010 | 5.433 | 5.618 | 5.373 | 5.515 | 663,372 | +0.15(+2.81%) |
Jun 08, 2010 | 5.187 | 5.420 | 5.114 | 5.364 | 402,135 | +0.19(+3.58%) |
Jun 07, 2010 | 5.373 | 5.391 | 5.166 | 5.179 | 371,964 | -0.19(-3.45%) |
Jun 04, 2010 | 5.364 | 5.459 | 5.342 | 5.364 | 514,482 | -0.19(-3.49%) |
Jun 03, 2010 | 5.558 | 5.566 | 5.416 | 5.558 | 269,425 | +0.08(+1.42%) |
Jun 02, 2010 | 5.480 | 5.515 | 5.342 | 5.480 | 486,730 | +0.06(+1.03%) |
Jun 01, 2010 | 5.506 | 5.562 | 5.413 | 5.424 | 712,747 | -0.14(-2.55%) |
May 28, 2010 | 5.566 | 5.674 | 5.536 | 5.566 | 388,701 | -0.06(-1.15%) |
May 27, 2010 | 5.644 | 5.722 | 5.575 | 5.631 | 969,765 | +0.08(+1.48%) |
May 26, 2010 | 5.859 | 5.881 | 5.519 | 5.549 | 1,051,632 | -0.27(-4.66%) |
May 25, 2010 | 5.605 | 5.907 | 5.510 | 5.821 | 900,317 | +0.10(+1.81%) |
May 24, 2010 | 5.829 | 5.838 | 5.648 | 5.717 | 364,729 | -0.10(-1.70%) |
May 21, 2010 | 5.648 | 5.851 | 5.610 | 5.816 | 543,702 | +0.10(+1.81%) |
May 20, 2010 | 5.635 | 5.894 | 5.628 | 5.713 | 884,014 | -0.18(-3.07%) |
May 19, 2010 | 5.890 | 5.971 | 5.795 | 5.894 | 268,875 | -0.01(-0.15%) |
May 18, 2010 | 6.131 | 6.131 | 5.851 | 5.903 | 283,358 | -0.14(-2.28%) |
May 17, 2010 | 6.114 | 6.157 | 5.954 | 6.040 | 389,687 | -0.02(-0.28%) |
May 14, 2010 | 6.058 | 6.131 | 5.946 | 6.058 | 323,317 | -0.12(-1.88%) |
May 13, 2010 | 6.316 | 6.351 | 6.148 | 6.174 | 272,524 | -0.18(-2.85%) |
May 12, 2010 | 6.152 | 6.372 | 6.148 | 6.355 | 321,959 | +0.21(+3.36%) |
May 11, 2010 | 6.260 | 6.351 | 6.139 | 6.148 | 473,825 | -0.01(-0.21%) |
May 10, 2010 | 6.101 | 6.161 | 6.058 | 6.161 | 354,867 | +0.39(+6.72%) |
May 07, 2010 | 5.855 | 5.976 | 5.713 | 5.773 | 758,014 | -0.14(-2.33%) |
May 06, 2010 | 5.937 | 6.075 | 5.752 | 5.911 | 870,496 | -0.04(-0.72%) |
May 05, 2010 | 5.898 | 6.036 | 5.898 | 5.954 | 438,074 | -0.06(-1.07%) |
May 04, 2010 | 6.079 | 6.131 | 5.946 | 6.019 | 583,619 | -0.12(-1.96%) |