Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.772 | 5.787 | 5.720 | 5.772 | 187,042 | +0.02(+0.39%) |
Jul 29, 2010 | 5.784 | 5.793 | 5.676 | 5.750 | 196,479 | -0.00(-0.01%) |
Jul 28, 2010 | 5.796 | 5.800 | 5.741 | 5.750 | 139,998 | -0.03(-0.58%) |
Jul 27, 2010 | 5.781 | 5.827 | 5.772 | 5.784 | 143,998 | +0.03(+0.54%) |
Jul 26, 2010 | 5.698 | 5.756 | 5.692 | 5.753 | 77,453 | +0.07(+1.28%) |
Jul 23, 2010 | 5.621 | 5.689 | 5.621 | 5.680 | 170,837 | +0.04(+0.66%) |
Jul 22, 2010 | 5.593 | 5.655 | 5.587 | 5.643 | 161,465 | +0.14(+2.46%) |
Jul 21, 2010 | 5.590 | 5.597 | 5.464 | 5.507 | 163,517 | -0.05(-0.96%) |
Jul 20, 2010 | 5.490 | 5.561 | 5.423 | 5.561 | 121,188 | +0.05(+0.94%) |
Jul 19, 2010 | 5.478 | 5.509 | 5.457 | 5.509 | 117,798 | +0.04(+0.67%) |
Jul 16, 2010 | 5.472 | 5.588 | 5.459 | 5.472 | 161,070 | -0.12(-2.18%) |
Jul 15, 2010 | 5.576 | 5.622 | 5.528 | 5.594 | 141,344 | -0.01(-0.11%) |
Jul 14, 2010 | 5.576 | 5.622 | 5.555 | 5.600 | 159,823 | +0.00(+0.00%) |
Jul 13, 2010 | 5.555 | 5.628 | 5.555 | 5.600 | 139,308 | +0.12(+2.17%) |
Jul 12, 2010 | 5.493 | 5.506 | 5.475 | 5.481 | 75,144 | +0.00(+0.00%) |
Jul 09, 2010 | 5.481 | 5.481 | 5.438 | 5.481 | 100,205 | +0.04(+0.73%) |
Jul 08, 2010 | 5.469 | 5.487 | 5.420 | 5.442 | 267,933 | +0.02(+0.34%) |
Jul 07, 2010 | 5.295 | 5.426 | 5.289 | 5.423 | 186,203 | +0.17(+3.26%) |
Jul 06, 2010 | 5.255 | 5.359 | 5.225 | 5.252 | 193,358 | +0.06(+1.12%) |
Jul 02, 2010 | 5.194 | 5.283 | 5.173 | 5.194 | 218,164 | -0.04(-0.82%) |
Jul 01, 2010 | 5.289 | 5.307 | 5.188 | 5.237 | 295,691 | -0.05(-0.99%) |
Jun 30, 2010 | 5.328 | 5.377 | 5.289 | 5.289 | 159,319 | -0.07(-1.31%) |
Jun 29, 2010 | 5.414 | 5.414 | 5.307 | 5.359 | 245,775 | -0.14(-2.56%) |
Jun 25, 2010 | 5.500 | 5.524 | 5.454 | 5.500 | 120,995 | +0.02(+0.39%) |
Jun 24, 2010 | 5.545 | 5.558 | 5.475 | 5.478 | 152,338 | -0.08(-1.43%) |
Jun 23, 2010 | 5.564 | 5.597 | 5.527 | 5.558 | 272,378 | +0.02(+0.28%) |
Jun 22, 2010 | 5.631 | 5.680 | 5.542 | 5.542 | 220,311 | -0.08(-1.47%) |
Jun 21, 2010 | 5.771 | 5.784 | 5.625 | 5.625 | 202,008 | -0.04(-0.72%) |
Jun 18, 2010 | 5.666 | 5.723 | 5.647 | 5.666 | 171,418 | +0.02(+0.32%) |
Jun 17, 2010 | 5.687 | 5.699 | 5.626 | 5.647 | 259,426 | -0.03(-0.53%) |
Jun 16, 2010 | 5.690 | 5.708 | 5.647 | 5.678 | 214,755 | -0.02(-0.37%) |
Jun 15, 2010 | 5.614 | 5.708 | 5.599 | 5.699 | 233,861 | +0.14(+2.46%) |
Jun 14, 2010 | 5.574 | 5.644 | 5.562 | 5.562 | 204,571 | +0.05(+0.99%) |
Jun 11, 2010 | 5.456 | 5.508 | 5.450 | 5.508 | 176,579 | +0.04(+0.67%) |
Jun 10, 2010 | 5.374 | 5.477 | 5.374 | 5.471 | 234,803 | +0.18(+3.44%) |
Jun 09, 2010 | 5.335 | 5.414 | 5.289 | 5.289 | 222,412 | -0.03(-0.63%) |
Jun 08, 2010 | 5.295 | 5.322 | 5.225 | 5.322 | 369,468 | +0.04(+0.80%) |
Jun 07, 2010 | 5.356 | 5.386 | 5.280 | 5.280 | 114,224 | -0.08(-1.42%) |
Jun 04, 2010 | 5.356 | 5.462 | 5.322 | 5.356 | 302,035 | -0.16(-2.97%) |
Jun 03, 2010 | 5.511 | 5.547 | 5.480 | 5.520 | 136,054 | +0.02(+0.44%) |
Jun 02, 2010 | 5.420 | 5.508 | 5.392 | 5.496 | 156,896 | +0.08(+1.40%) |
Jun 01, 2010 | 5.404 | 5.496 | 5.371 | 5.420 | 222,086 | -0.06(-1.11%) |
May 28, 2010 | 5.480 | 5.550 | 5.429 | 5.480 | 167,284 | -0.01(-0.22%) |
May 27, 2010 | 5.329 | 5.492 | 5.329 | 5.492 | 217,709 | +0.29(+5.48%) |
May 26, 2010 | 5.298 | 5.347 | 5.207 | 5.207 | 234,832 | -0.02(-0.46%) |
May 25, 2010 | 5.013 | 5.231 | 4.964 | 5.231 | 301,488 | +0.04(+0.68%) |
May 24, 2010 | 5.234 | 5.289 | 5.186 | 5.196 | 271,678 | -0.04(-0.67%) |
May 21, 2010 | 5.104 | 5.280 | 5.064 | 5.231 | 198,116 | +0.05(+1.06%) |
May 20, 2010 | 5.165 | 5.253 | 5.116 | 5.177 | 384,852 | -0.27(-4.91%) |
May 19, 2010 | 5.462 | 5.547 | 5.380 | 5.444 | 500,365 | -0.08(-1.45%) |
May 18, 2010 | 5.666 | 5.690 | 5.521 | 5.524 | 230,926 | -0.06(-1.08%) |
May 17, 2010 | 5.581 | 5.632 | 5.521 | 5.584 | 466,877 | -0.02(-0.38%) |
May 14, 2010 | 5.605 | 5.687 | 5.533 | 5.605 | 275,469 | -0.13(-2.31%) |
May 13, 2010 | 5.774 | 5.798 | 5.719 | 5.738 | 184,026 | -0.04(-0.63%) |
May 12, 2010 | 5.702 | 5.786 | 5.702 | 5.774 | 168,828 | +0.11(+1.97%) |
May 11, 2010 | 5.723 | 5.759 | 5.663 | 5.663 | 245,338 | -0.04(-0.74%) |
May 10, 2010 | 5.689 | 5.717 | 5.675 | 5.705 | 442,040 | +0.33(+6.24%) |
May 07, 2010 | 5.497 | 5.512 | 5.240 | 5.370 | 454,218 | -0.08(-1.44%) |
May 06, 2010 | 5.768 | 5.803 | 4.966 | 5.448 | 870,762 | -0.41(-6.96%) |
May 05, 2010 | 5.880 | 5.919 | 5.850 | 5.856 | 301,572 | -0.16(-2.61%) |
May 04, 2010 | 6.166 | 6.166 | 5.982 | 6.013 | 205,190 | -0.16(-2.59%) |