Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.513 | 5.628 | 5.513 | 5.557 | 65,789 | +0.00(+0.00%) |
Jul 29, 2010 | 5.604 | 5.628 | 5.525 | 5.557 | 43,994 | -0.02(-0.43%) |
Jul 28, 2010 | 5.664 | 5.664 | 5.561 | 5.580 | 71,278 | -0.09(-1.54%) |
Jul 27, 2010 | 5.624 | 5.671 | 5.557 | 5.667 | 55,990 | +0.07(+1.20%) |
Jul 26, 2010 | 5.671 | 5.671 | 5.517 | 5.600 | 115,083 | -0.04(-0.77%) |
Jul 23, 2010 | 5.624 | 5.662 | 5.521 | 5.644 | 91,301 | +0.00(+0.00%) |
Jul 22, 2010 | 5.683 | 5.683 | 5.600 | 5.644 | 84,423 | +0.02(+0.28%) |
Jul 21, 2010 | 5.691 | 5.691 | 5.596 | 5.628 | 161,113 | -0.05(-0.91%) |
Jul 20, 2010 | 5.557 | 5.679 | 5.513 | 5.679 | 48,986 | +0.09(+1.63%) |
Jul 19, 2010 | 5.549 | 5.731 | 5.513 | 5.588 | 100,638 | +0.08(+1.36%) |
Jul 16, 2010 | 5.533 | 5.565 | 5.505 | 5.513 | 49,862 | -0.06(-1.07%) |
Jul 15, 2010 | 5.628 | 5.628 | 5.545 | 5.572 | 33,962 | -0.03(-0.57%) |
Jul 14, 2010 | 5.719 | 5.719 | 5.509 | 5.604 | 131,493 | -0.10(-1.67%) |
Jul 13, 2010 | 5.612 | 5.759 | 5.545 | 5.699 | 295,883 | +0.15(+2.71%) |
Jul 12, 2010 | 5.608 | 5.703 | 5.529 | 5.549 | 63,055 | -0.05(-0.85%) |
Jul 09, 2010 | 5.715 | 5.715 | 5.580 | 5.596 | 73,427 | -0.11(-1.87%) |
Jul 08, 2010 | 5.743 | 5.755 | 5.596 | 5.703 | 77,745 | -0.03(-0.55%) |
Jul 07, 2010 | 5.509 | 5.763 | 5.489 | 5.735 | 111,220 | +0.26(+4.70%) |
Jul 06, 2010 | 5.600 | 5.671 | 5.406 | 5.477 | 183,648 | -0.07(-1.28%) |
Jul 02, 2010 | 5.620 | 5.624 | 5.545 | 5.549 | 59,499 | -0.03(-0.50%) |
Jul 01, 2010 | 5.703 | 5.743 | 5.553 | 5.576 | 176,103 | -0.13(-2.36%) |
Jun 30, 2010 | 5.699 | 5.834 | 5.644 | 5.711 | 94,187 | +0.04(+0.63%) |
Jun 29, 2010 | 5.656 | 5.731 | 5.644 | 5.675 | 96,356 | -0.13(-2.18%) |
Jun 25, 2010 | 5.818 | 5.850 | 5.719 | 5.802 | 2,267,174 | +0.01(+0.14%) |
Jun 24, 2010 | 5.691 | 5.802 | 5.691 | 5.794 | 176,757 | +0.06(+0.97%) |
Jun 23, 2010 | 5.715 | 5.790 | 5.628 | 5.739 | 341,471 | +0.00(+0.00%) |
Jun 22, 2010 | 5.644 | 5.774 | 5.616 | 5.739 | 382,930 | +0.00(+0.07%) |
Jun 21, 2010 | 5.743 | 5.782 | 5.545 | 5.735 | 387,079 | +0.03(+0.56%) |
Jun 18, 2010 | 5.723 | 5.743 | 5.656 | 5.703 | 174,631 | -0.06(-1.03%) |
Jun 17, 2010 | 5.711 | 5.763 | 5.604 | 5.763 | 104,135 | +0.02(+0.28%) |
Jun 16, 2010 | 5.660 | 5.763 | 5.652 | 5.747 | 112,452 | -0.03(-0.55%) |
Jun 15, 2010 | 5.719 | 5.782 | 5.644 | 5.778 | 141,585 | +0.08(+1.39%) |
Jun 14, 2010 | 5.664 | 5.759 | 5.565 | 5.699 | 115,321 | +0.00(+0.07%) |
Jun 11, 2010 | 5.525 | 5.695 | 5.485 | 5.695 | 105,365 | +0.17(+3.01%) |
Jun 10, 2010 | 5.537 | 5.612 | 5.493 | 5.529 | 41,772 | +0.04(+0.65%) |
Jun 09, 2010 | 5.533 | 5.533 | 5.289 | 5.493 | 45,946 | +0.08(+1.46%) |
Jun 08, 2010 | 5.446 | 5.446 | 5.271 | 5.414 | 144,678 | -0.12(-2.18%) |
Jun 07, 2010 | 5.497 | 5.600 | 5.477 | 5.535 | 134,396 | +0.02(+0.32%) |
Jun 04, 2010 | 5.628 | 5.628 | 5.366 | 5.517 | 43,403 | +0.05(+0.94%) |
Jun 03, 2010 | 5.576 | 5.584 | 5.299 | 5.465 | 90,165 | -0.13(-2.40%) |
Jun 02, 2010 | 5.600 | 5.624 | 5.545 | 5.600 | 32,412 | +0.04(+0.78%) |
Jun 01, 2010 | 5.600 | 5.703 | 5.545 | 5.557 | 103,095 | -0.04(-0.78%) |
May 28, 2010 | 5.525 | 5.719 | 5.299 | 5.600 | 137,671 | +0.08(+1.36%) |
May 27, 2010 | 5.438 | 5.632 | 5.279 | 5.525 | 124,176 | +0.12(+2.20%) |
May 26, 2010 | 5.327 | 5.537 | 5.256 | 5.406 | 141,188 | +0.12(+2.25%) |
May 25, 2010 | 5.157 | 5.287 | 4.951 | 5.287 | 237,406 | +0.03(+0.60%) |
May 24, 2010 | 5.073 | 5.315 | 4.974 | 5.256 | 110,508 | +0.17(+3.27%) |
May 21, 2010 | 5.295 | 5.370 | 5.050 | 5.089 | 213,298 | -0.26(-4.81%) |
May 20, 2010 | 5.224 | 5.366 | 4.974 | 5.347 | 431,058 | +0.04(+0.75%) |
May 19, 2010 | 5.382 | 5.462 | 4.978 | 5.307 | 563,357 | -0.03(-0.52%) |
May 18, 2010 | 5.671 | 5.715 | 5.248 | 5.335 | 331,828 | -0.29(-5.07%) |
May 17, 2010 | 5.743 | 5.743 | 5.553 | 5.620 | 372,730 | -0.12(-2.14%) |
May 14, 2010 | 5.743 | 5.751 | 5.743 | 5.743 | 269,889 | +0.00(+0.00%) |
May 13, 2010 | 5.766 | 5.766 | 5.743 | 5.743 | 89,130 | +0.00(+0.00%) |
May 12, 2010 | 5.747 | 5.817 | 5.743 | 5.743 | 191,180 | -0.01(-0.21%) |
May 11, 2010 | 5.747 | 5.782 | 5.743 | 5.755 | 147,279 | +0.00(+0.07%) |
May 10, 2010 | 5.776 | 5.822 | 5.743 | 5.751 | 241,981 | -0.01(-0.14%) |
May 07, 2010 | 5.747 | 5.941 | 5.743 | 5.759 | 297,921 | +0.02(+0.28%) |
May 06, 2010 | 5.763 | 5.782 | 5.743 | 5.743 | 1,685,609 | -0.02(-0.34%) |
May 05, 2010 | 5.747 | 5.768 | 5.743 | 5.763 | 388,879 | -0.02(-0.34%) |
May 04, 2010 | 5.747 | 5.782 | 5.743 | 5.782 | 480,658 | +0.04(+0.62%) |