Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.741 | 5.103 | 4.741 | 4.949 | 4,396 | +0.13(+2.76%) |
Jul 29, 2010 | 5.040 | 5.115 | 4.724 | 4.816 | 3,079 | -0.31(-6.01%) |
Jul 28, 2010 | 5.323 | 5.323 | 5.024 | 5.124 | 6,911 | -0.31(-5.67%) |
Jul 27, 2010 | 5.415 | 5.431 | 5.381 | 5.431 | 1,923 | +0.11(+2.03%) |
Jul 26, 2010 | 4.991 | 5.781 | 4.991 | 5.323 | 15,564 | +0.25(+4.92%) |
Jul 22, 2010 | 5.065 | 5.074 | 5.074 | 5.074 | 601 | +0.08(+1.67%) |
Jul 21, 2010 | 5.240 | 5.502 | 4.857 | 4.991 | 5,197 | +0.16(+3.36%) |
Jul 20, 2010 | 5.074 | 5.074 | 4.825 | 4.828 | 2,524 | -0.32(-6.22%) |
Jul 19, 2010 | 5.198 | 5.198 | 5.149 | 5.149 | 661 | +0.03(+0.65%) |
Jul 16, 2010 | 5.460 | 5.460 | 5.074 | 5.115 | 1,517 | +0.26(+5.40%) |
Jul 14, 2010 | 4.853 | 4.853 | 4.853 | 4.853 | 0 | -0.37(-7.09%) |
Jul 13, 2010 | 5.494 | 5.523 | 5.032 | 5.223 | 6,497 | -0.29(-5.28%) |
Jul 12, 2010 | 5.490 | 5.515 | 5.373 | 5.515 | 3,487 | -0.02(-0.30%) |
Jul 08, 2010 | 5.573 | 5.531 | 5.531 | 5.531 | 5,650 | -0.10(-1.77%) |
Jul 07, 2010 | 5.581 | 5.739 | 5.573 | 5.631 | 2,758 | -0.19(-3.29%) |
Jul 06, 2010 | 5.822 | 5.822 | 5.560 | 5.822 | 1,683 | +0.00(+0.00%) |
Jun 30, 2010 | 5.822 | 5.822 | 5.822 | 5.822 | 480 | -0.08(-1.41%) |
Jun 29, 2010 | 5.989 | 5.989 | 5.905 | 5.905 | 376 | +0.41(+7.41%) |
Jun 25, 2010 | 5.822 | 5.831 | 5.498 | 5.498 | 3,211 | -0.27(-4.62%) |
Jun 23, 2010 | 5.864 | 5.764 | 5.764 | 5.764 | 721 | -0.06(-1.00%) |
Jun 22, 2010 | 5.872 | 5.989 | 5.822 | 5.822 | 6,838 | -0.05(-0.78%) |
Jun 21, 2010 | 5.972 | 5.989 | 5.868 | 5.868 | 3,348 | +0.05(+0.79%) |
Jun 18, 2010 | 5.822 | 5.822 | 5.822 | 5.822 | 412 | -0.04(-0.71%) |
Jun 17, 2010 | 5.806 | 6.155 | 5.793 | 5.864 | 10,079 | +0.25(+4.44%) |
Jun 16, 2010 | 5.519 | 5.623 | 5.506 | 5.614 | 1,082 | -0.09(-1.60%) |
Jun 15, 2010 | 5.510 | 6.197 | 5.498 | 5.706 | 9,732 | +0.15(+2.69%) |
Jun 14, 2010 | 5.980 | 6.005 | 5.556 | 5.556 | 1,562 | -0.06(-1.04%) |
Jun 11, 2010 | 5.631 | 5.706 | 5.498 | 5.614 | 2,524 | -0.12(-2.17%) |
Jun 10, 2010 | 5.540 | 6.022 | 5.540 | 5.739 | 3,727 | +0.03(+0.58%) |
Jun 09, 2010 | 5.523 | 5.706 | 5.515 | 5.706 | 961 | +0.00(+0.00%) |
Jun 08, 2010 | 5.739 | 5.864 | 5.619 | 5.706 | 2,043 | -0.62(-9.75%) |
Jun 07, 2010 | 6.238 | 6.654 | 6.238 | 6.322 | 5,131 | -0.17(-2.55%) |
Jun 04, 2010 | 5.747 | 6.488 | 5.739 | 6.488 | 5,314 | +0.67(+11.43%) |
Jun 03, 2010 | 5.822 | 5.822 | 5.822 | 5.822 | 120 | +0.04(+0.71%) |
Jun 02, 2010 | 5.989 | 6.084 | 5.782 | 5.782 | 1,608 | +0.00(+0.01%) |
Jun 01, 2010 | 5.498 | 6.030 | 5.490 | 5.781 | 4,293 | -0.20(-3.41%) |
May 28, 2010 | 5.984 | 5.984 | 5.984 | 5.984 | 224 | -0.02(-0.28%) |
May 27, 2010 | 6.113 | 6.113 | 5.822 | 6.001 | 3,396 | -0.03(-0.48%) |
May 26, 2010 | 6.238 | 6.238 | 6.030 | 6.030 | 3,178 | +0.02(+0.28%) |
May 25, 2010 | 6.271 | 6.271 | 5.864 | 6.014 | 7,398 | -0.79(-11.66%) |
May 24, 2010 | 6.238 | 6.807 | 6.238 | 6.807 | 1,350 | -0.15(-2.22%) |
May 21, 2010 | 6.887 | 6.962 | 6.654 | 6.962 | 3,267 | -0.05(-0.71%) |
May 20, 2010 | 6.687 | 7.012 | 6.571 | 7.012 | 3,723 | +0.04(+0.60%) |
May 19, 2010 | 6.737 | 7.453 | 6.604 | 6.970 | 4,812 | +0.01(+0.18%) |
May 18, 2010 | 6.912 | 6.978 | 6.664 | 6.958 | 2,326 | -0.08(-1.18%) |
May 17, 2010 | 6.696 | 7.070 | 6.671 | 7.041 | 943 | +0.27(+3.99%) |
May 14, 2010 | 6.646 | 7.041 | 6.371 | 6.771 | 4,984 | +0.06(+0.87%) |
May 13, 2010 | 6.521 | 6.712 | 6.467 | 6.712 | 625 | +0.06(+0.87%) |
May 12, 2010 | 6.654 | 6.654 | 6.654 | 6.654 | 360 | +0.06(+0.88%) |
May 11, 2010 | 6.687 | 6.687 | 6.596 | 6.596 | 1,202 | -0.22(-3.29%) |
May 10, 2010 | 6.879 | 7.648 | 6.579 | 6.820 | 9,017 | -0.35(-4.87%) |
May 07, 2010 | 7.245 | 7.486 | 7.170 | 7.170 | 7,987 | -0.03(-0.46%) |
May 06, 2010 | 6.488 | 7.694 | 6.446 | 7.203 | 57,461 | +0.77(+12.03%) |
May 05, 2010 | 6.546 | 6.862 | 6.238 | 6.429 | 10,256 | -0.03(-0.51%) |
May 04, 2010 | 6.247 | 6.596 | 6.080 | 6.463 | 14,220 | -0.02(-0.38%) |