Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.733 | 5.749 | 5.681 | 5.733 | 188,298 | +0.02(+0.39%) |
Jul 29, 2010 | 5.746 | 5.755 | 5.639 | 5.711 | 197,798 | -0.00(-0.01%) |
Jul 28, 2010 | 5.758 | 5.761 | 5.703 | 5.712 | 140,938 | -0.03(-0.58%) |
Jul 27, 2010 | 5.742 | 5.788 | 5.733 | 5.746 | 144,965 | +0.03(+0.54%) |
Jul 26, 2010 | 5.660 | 5.718 | 5.654 | 5.715 | 77,973 | +0.07(+1.28%) |
Jul 23, 2010 | 5.584 | 5.651 | 5.584 | 5.642 | 171,984 | +0.04(+0.66%) |
Jul 22, 2010 | 5.556 | 5.617 | 5.550 | 5.605 | 162,549 | +0.13(+2.46%) |
Jul 21, 2010 | 5.553 | 5.559 | 5.428 | 5.471 | 164,615 | -0.05(-0.96%) |
Jul 20, 2010 | 5.454 | 5.524 | 5.387 | 5.524 | 122,002 | +0.05(+0.94%) |
Jul 19, 2010 | 5.442 | 5.472 | 5.420 | 5.472 | 118,589 | +0.04(+0.67%) |
Jul 16, 2010 | 5.436 | 5.551 | 5.423 | 5.436 | 162,151 | -0.12(-2.18%) |
Jul 15, 2010 | 5.539 | 5.584 | 5.491 | 5.557 | 142,293 | -0.01(-0.11%) |
Jul 14, 2010 | 5.539 | 5.584 | 5.518 | 5.563 | 160,896 | +0.00(+0.00%) |
Jul 13, 2010 | 5.518 | 5.590 | 5.518 | 5.563 | 140,243 | +0.12(+2.17%) |
Jul 12, 2010 | 5.457 | 5.469 | 5.439 | 5.445 | 75,649 | +0.00(+0.00%) |
Jul 09, 2010 | 5.445 | 5.445 | 5.402 | 5.445 | 100,878 | +0.04(+0.73%) |
Jul 08, 2010 | 5.433 | 5.451 | 5.384 | 5.405 | 269,732 | +0.02(+0.34%) |
Jul 07, 2010 | 5.260 | 5.390 | 5.253 | 5.387 | 187,453 | +0.17(+3.26%) |
Jul 06, 2010 | 5.220 | 5.323 | 5.190 | 5.217 | 194,656 | +0.06(+1.12%) |
Jul 02, 2010 | 5.159 | 5.248 | 5.138 | 5.159 | 219,629 | -0.04(-0.82%) |
Jul 01, 2010 | 5.253 | 5.272 | 5.154 | 5.202 | 297,677 | -0.05(-0.99%) |
Jun 30, 2010 | 5.293 | 5.341 | 5.254 | 5.254 | 160,389 | -0.07(-1.31%) |
Jun 29, 2010 | 5.378 | 5.378 | 5.272 | 5.323 | 247,425 | -0.14(-2.56%) |
Jun 25, 2010 | 5.463 | 5.487 | 5.417 | 5.463 | 121,808 | +0.02(+0.39%) |
Jun 24, 2010 | 5.508 | 5.521 | 5.439 | 5.442 | 153,360 | -0.08(-1.43%) |
Jun 23, 2010 | 5.527 | 5.560 | 5.490 | 5.521 | 274,207 | +0.02(+0.28%) |
Jun 22, 2010 | 5.593 | 5.642 | 5.505 | 5.505 | 221,790 | -0.08(-1.47%) |
Jun 21, 2010 | 5.733 | 5.745 | 5.587 | 5.587 | 203,365 | -0.04(-0.72%) |
Jun 18, 2010 | 5.628 | 5.685 | 5.610 | 5.628 | 172,569 | +0.02(+0.32%) |
Jun 17, 2010 | 5.649 | 5.661 | 5.589 | 5.610 | 261,167 | -0.03(-0.53%) |
Jun 16, 2010 | 5.652 | 5.670 | 5.610 | 5.640 | 216,197 | -0.02(-0.37%) |
Jun 15, 2010 | 5.577 | 5.670 | 5.561 | 5.661 | 235,431 | +0.14(+2.46%) |
Jun 14, 2010 | 5.537 | 5.607 | 5.525 | 5.525 | 205,944 | +0.05(+0.99%) |
Jun 11, 2010 | 5.420 | 5.471 | 5.414 | 5.471 | 177,764 | +0.04(+0.67%) |
Jun 10, 2010 | 5.338 | 5.441 | 5.338 | 5.435 | 236,379 | +0.18(+3.44%) |
Jun 09, 2010 | 5.299 | 5.377 | 5.254 | 5.254 | 223,906 | -0.03(-0.63%) |
Jun 08, 2010 | 5.260 | 5.287 | 5.190 | 5.287 | 371,948 | +0.04(+0.80%) |
Jun 07, 2010 | 5.320 | 5.350 | 5.245 | 5.245 | 114,991 | -0.08(-1.42%) |
Jun 04, 2010 | 5.320 | 5.426 | 5.287 | 5.320 | 304,063 | -0.16(-2.97%) |
Jun 03, 2010 | 5.474 | 5.510 | 5.444 | 5.483 | 136,968 | +0.02(+0.44%) |
Jun 02, 2010 | 5.383 | 5.471 | 5.356 | 5.459 | 157,950 | +0.08(+1.40%) |
Jun 01, 2010 | 5.368 | 5.459 | 5.335 | 5.383 | 223,577 | -0.06(-1.11%) |
May 28, 2010 | 5.444 | 5.513 | 5.393 | 5.444 | 168,407 | -0.01(-0.22%) |
May 27, 2010 | 5.293 | 5.456 | 5.293 | 5.456 | 219,171 | +0.28(+5.48%) |
May 26, 2010 | 5.263 | 5.311 | 5.172 | 5.172 | 236,409 | -0.02(-0.46%) |
May 25, 2010 | 4.979 | 5.196 | 4.931 | 5.196 | 303,512 | +0.03(+0.68%) |
May 24, 2010 | 5.199 | 5.254 | 5.151 | 5.162 | 273,502 | -0.03(-0.67%) |
May 21, 2010 | 5.070 | 5.245 | 5.031 | 5.196 | 199,446 | +0.05(+1.06%) |
May 20, 2010 | 5.130 | 5.218 | 5.082 | 5.142 | 387,436 | -0.27(-4.91%) |
May 19, 2010 | 5.426 | 5.510 | 5.344 | 5.408 | 503,724 | -0.08(-1.45%) |
May 18, 2010 | 5.628 | 5.652 | 5.484 | 5.487 | 232,476 | -0.06(-1.08%) |
May 17, 2010 | 5.544 | 5.595 | 5.484 | 5.547 | 470,012 | -0.02(-0.38%) |
May 14, 2010 | 5.568 | 5.649 | 5.496 | 5.568 | 277,318 | -0.13(-2.31%) |
May 13, 2010 | 5.736 | 5.760 | 5.681 | 5.700 | 185,261 | -0.04(-0.63%) |
May 12, 2010 | 5.664 | 5.748 | 5.664 | 5.736 | 169,961 | +0.11(+1.97%) |
May 11, 2010 | 5.685 | 5.721 | 5.625 | 5.625 | 246,985 | -0.04(-0.74%) |
May 10, 2010 | 5.651 | 5.679 | 5.637 | 5.667 | 445,008 | +0.33(+6.24%) |
May 07, 2010 | 5.460 | 5.475 | 5.205 | 5.334 | 457,268 | -0.08(-1.44%) |
May 06, 2010 | 5.730 | 5.765 | 4.933 | 5.412 | 876,608 | -0.40(-6.96%) |
May 05, 2010 | 5.841 | 5.880 | 5.811 | 5.817 | 303,597 | -0.16(-2.61%) |
May 04, 2010 | 6.125 | 6.125 | 5.943 | 5.972 | 206,568 | -0.16(-2.59%) |