Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.980 | 5.310 | 4.940 | 5.260 | 336,832 | +0.23(+4.57%) |
Jul 29, 2010 | 5.260 | 5.290 | 4.950 | 5.030 | 279,443 | -0.14(-2.71%) |
Jul 28, 2010 | 5.440 | 5.550 | 5.120 | 5.170 | 162,792 | -0.30(-5.48%) |
Jul 27, 2010 | 5.490 | 5.840 | 5.260 | 5.470 | 208,441 | +0.04(+0.74%) |
Jul 26, 2010 | 5.190 | 5.460 | 5.190 | 5.430 | 281,710 | +0.25(+4.83%) |
Jul 23, 2010 | 5.110 | 5.200 | 5.040 | 5.180 | 158,279 | +0.03(+0.58%) |
Jul 22, 2010 | 5.110 | 5.230 | 5.060 | 5.150 | 99,679 | +0.14(+2.79%) |
Jul 21, 2010 | 5.290 | 5.290 | 4.990 | 5.010 | 229,850 | -0.23(-4.39%) |
Jul 20, 2010 | 5.120 | 5.270 | 5.051 | 5.240 | 147,099 | +0.13(+2.54%) |
Jul 19, 2010 | 5.340 | 5.450 | 5.090 | 5.110 | 114,329 | -0.11(-2.11%) |
Jul 16, 2010 | 5.460 | 5.560 | 5.150 | 5.220 | 234,752 | -0.27(-4.92%) |
Jul 15, 2010 | 5.720 | 5.720 | 5.460 | 5.490 | 173,527 | -0.15(-2.66%) |
Jul 14, 2010 | 5.870 | 5.930 | 5.620 | 5.640 | 170,774 | -0.23(-3.92%) |
Jul 13, 2010 | 5.800 | 5.980 | 5.650 | 5.870 | 154,503 | +0.15(+2.62%) |
Jul 12, 2010 | 5.780 | 5.850 | 5.650 | 5.720 | 67,655 | -0.08(-1.38%) |
Jul 09, 2010 | 5.770 | 5.890 | 5.730 | 5.800 | 117,466 | +0.03(+0.52%) |
Jul 08, 2010 | 6.150 | 6.150 | 5.720 | 5.770 | 133,778 | +0.05(+0.87%) |
Jul 07, 2010 | 5.560 | 5.900 | 5.550 | 5.720 | 112,425 | +0.16(+2.88%) |
Jul 06, 2010 | 6.000 | 6.070 | 5.540 | 5.560 | 143,596 | -0.24(-4.14%) |
Jul 02, 2010 | 6.100 | 6.260 | 5.690 | 5.800 | 100,815 | -0.25(-4.13%) |
Jul 01, 2010 | 5.870 | 6.140 | 5.620 | 6.050 | 177,111 | +0.17(+2.89%) |
Jun 30, 2010 | 6.070 | 6.250 | 5.850 | 5.880 | 245,037 | -0.27(-4.39%) |
Jun 29, 2010 | 6.580 | 6.610 | 6.070 | 6.150 | 219,089 | -0.59(-8.75%) |
Jun 25, 2010 | 6.920 | 7.000 | 6.690 | 6.740 | 350,989 | -0.17(-2.46%) |
Jun 24, 2010 | 6.990 | 7.100 | 6.880 | 6.910 | 84,435 | -0.11(-1.57%) |
Jun 23, 2010 | 6.900 | 7.110 | 6.850 | 7.020 | 59,498 | +0.14(+2.03%) |
Jun 22, 2010 | 7.230 | 7.370 | 6.860 | 6.880 | 130,898 | -0.34(-4.71%) |
Jun 21, 2010 | 7.620 | 7.650 | 7.120 | 7.220 | 176,485 | -0.21(-2.83%) |
Jun 18, 2010 | 7.430 | 7.730 | 7.360 | 7.430 | 145,799 | +0.06(+0.81%) |
Jun 17, 2010 | 7.390 | 7.510 | 7.110 | 7.370 | 103,120 | +0.06(+0.82%) |
Jun 16, 2010 | 7.400 | 7.540 | 7.290 | 7.310 | 212,591 | +0.02(+0.27%) |
Jun 15, 2010 | 7.650 | 7.790 | 7.000 | 7.290 | 386,755 | +0.47(+6.89%) |
Jun 14, 2010 | 7.270 | 7.700 | 6.600 | 6.820 | 246,373 | -0.32(-4.48%) |
Jun 11, 2010 | 6.400 | 7.160 | 6.220 | 7.140 | 219,876 | +0.73(+11.39%) |
Jun 10, 2010 | 6.140 | 6.690 | 6.140 | 6.410 | 160,172 | +0.46(+7.73%) |
Jun 09, 2010 | 5.980 | 6.170 | 5.820 | 5.950 | 148,307 | +0.10(+1.71%) |
Jun 08, 2010 | 6.080 | 6.270 | 5.640 | 5.850 | 247,818 | -0.22(-3.62%) |
Jun 07, 2010 | 6.720 | 6.830 | 6.050 | 6.070 | 184,537 | -0.64(-9.54%) |
Jun 04, 2010 | 7.300 | 7.390 | 6.660 | 6.710 | 190,893 | -0.58(-7.96%) |
Jun 03, 2010 | 7.160 | 7.630 | 7.020 | 7.290 | 168,399 | +0.17(+2.39%) |
Jun 02, 2010 | 6.950 | 7.200 | 6.790 | 7.120 | 174,692 | +0.22(+3.19%) |
Jun 01, 2010 | 7.360 | 7.750 | 6.850 | 6.900 | 266,892 | -0.58(-7.75%) |
May 28, 2010 | 7.410 | 7.670 | 7.090 | 7.480 | 185,393 | +0.07(+0.94%) |
May 27, 2010 | 7.990 | 8.320 | 7.170 | 7.410 | 480,903 | +0.00(+0.00%) |
May 26, 2010 | 7.610 | 7.920 | 7.390 | 7.410 | 177,605 | -0.13(-1.72%) |
May 25, 2010 | 7.580 | 7.690 | 7.350 | 7.540 | 141,773 | -0.29(-3.70%) |
May 24, 2010 | 7.990 | 8.300 | 7.750 | 7.830 | 190,750 | -0.19(-2.37%) |
May 21, 2010 | 7.600 | 8.390 | 7.520 | 8.020 | 189,815 | +0.29(+3.75%) |
May 20, 2010 | 7.520 | 8.119 | 7.510 | 7.730 | 269,029 | -0.52(-6.30%) |
May 19, 2010 | 8.800 | 8.800 | 8.110 | 8.250 | 181,849 | -0.55(-6.25%) |
May 18, 2010 | 9.030 | 9.240 | 8.750 | 8.800 | 163,384 | -0.22(-2.44%) |
May 17, 2010 | 9.000 | 9.102 | 8.750 | 9.020 | 143,859 | +0.04(+0.45%) |
May 14, 2010 | 9.080 | 9.080 | 8.750 | 8.980 | 112,514 | -0.14(-1.54%) |
May 13, 2010 | 9.060 | 9.350 | 8.940 | 9.120 | 94,665 | +0.08(+0.88%) |
May 12, 2010 | 8.870 | 9.280 | 8.870 | 9.040 | 137,737 | +0.24(+2.73%) |
May 11, 2010 | 8.620 | 9.000 | 8.100 | 8.800 | 165,902 | +0.53(+6.41%) |
May 10, 2010 | 8.190 | 8.650 | 7.900 | 8.270 | 156,505 | +0.72(+9.54%) |
May 07, 2010 | 8.070 | 8.320 | 7.500 | 7.550 | 172,098 | -0.52(-6.44%) |
May 06, 2010 | 8.810 | 9.250 | 7.730 | 8.070 | 294,586 | -1.00(-11.03%) |
May 05, 2010 | 8.965 | 9.350 | 8.770 | 9.070 | 222,566 | -0.18(-1.95%) |
May 04, 2010 | 9.730 | 9.730 | 9.210 | 9.250 | 143,909 | -0.57(-5.80%) |