Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.475 | 5.600 | 5.475 | 5.580 | 5,800 | +0.08(+1.45%) |
Jul 29, 2010 | 5.560 | 5.560 | 5.300 | 5.500 | 6,586 | -0.11(-1.94%) |
Jul 28, 2010 | 5.720 | 5.724 | 5.500 | 5.609 | 26,377 | -0.09(-1.60%) |
Jul 27, 2010 | 5.850 | 5.850 | 5.640 | 5.700 | 28,745 | -0.15(-2.56%) |
Jul 26, 2010 | 5.800 | 5.850 | 5.650 | 5.850 | 26,772 | +0.24(+4.28%) |
Jul 23, 2010 | 5.500 | 5.610 | 5.310 | 5.610 | 36,836 | +0.12(+2.19%) |
Jul 22, 2010 | 5.490 | 5.500 | 5.400 | 5.490 | 6,884 | +0.15(+2.81%) |
Jul 21, 2010 | 5.490 | 5.500 | 5.339 | 5.340 | 5,313 | -0.11(-2.02%) |
Jul 20, 2010 | 5.500 | 5.500 | 5.400 | 5.450 | 9,344 | +0.00(+0.00%) |
Jul 19, 2010 | 5.450 | 5.490 | 5.386 | 5.450 | 15,487 | +0.09(+1.68%) |
Jul 16, 2010 | 5.390 | 5.400 | 5.350 | 5.360 | 5,065 | +0.00(+0.00%) |
Jul 15, 2010 | 5.540 | 5.540 | 5.332 | 5.360 | 7,537 | -0.04(-0.74%) |
Jul 14, 2010 | 5.310 | 5.470 | 5.310 | 5.400 | 5,388 | +0.07(+1.31%) |
Jul 13, 2010 | 5.000 | 5.390 | 4.940 | 5.330 | 15,903 | +0.38(+7.68%) |
Jul 12, 2010 | 5.000 | 5.099 | 4.900 | 4.950 | 36,790 | +0.08(+1.64%) |
Jul 09, 2010 | 5.630 | 5.630 | 4.870 | 4.870 | 37,030 | -0.49(-9.14%) |
Jul 08, 2010 | 5.500 | 5.540 | 5.350 | 5.360 | 13,110 | -0.04(-0.74%) |
Jul 07, 2010 | 5.440 | 5.490 | 5.310 | 5.400 | 17,831 | +0.03(+0.56%) |
Jul 06, 2010 | 5.250 | 5.500 | 5.250 | 5.370 | 39,832 | +0.13(+2.48%) |
Jul 02, 2010 | 5.000 | 5.250 | 5.000 | 5.240 | 8,702 | +0.32(+6.50%) |
Jul 01, 2010 | 5.020 | 5.050 | 4.750 | 4.920 | 26,327 | -0.08(-1.60%) |
Jun 30, 2010 | 5.190 | 5.420 | 4.800 | 5.000 | 84,394 | -0.03(-0.60%) |
Jun 29, 2010 | 4.950 | 5.270 | 4.900 | 5.030 | 101,778 | +0.91(+22.09%) |
Jun 25, 2010 | 4.030 | 4.250 | 4.010 | 4.120 | 18,260 | -0.08(-1.90%) |
Jun 24, 2010 | 4.020 | 4.200 | 4.020 | 4.200 | 4,150 | +0.15(+3.70%) |
Jun 23, 2010 | 4.000 | 4.390 | 4.000 | 4.050 | 46,917 | -0.25(-5.82%) |
Jun 22, 2010 | 4.300 | 4.330 | 4.300 | 4.300 | 5,265 | -0.03(-0.69%) |
Jun 21, 2010 | 4.340 | 4.450 | 4.250 | 4.330 | 2,298 | +0.09(+2.13%) |
Jun 18, 2010 | 4.230 | 4.345 | 4.080 | 4.240 | 6,625 | +0.06(+1.53%) |
Jun 17, 2010 | 4.060 | 4.380 | 4.060 | 4.176 | 3,961 | +0.12(+2.86%) |
Jun 16, 2010 | 4.360 | 4.470 | 4.060 | 4.060 | 14,864 | -0.29(-6.67%) |
Jun 15, 2010 | 4.500 | 4.500 | 4.210 | 4.350 | 23,293 | -0.22(-4.71%) |
Jun 14, 2010 | 4.490 | 4.580 | 4.400 | 4.565 | 9,164 | +0.14(+3.05%) |
Jun 11, 2010 | 4.410 | 4.540 | 4.200 | 4.430 | 4,435 | -0.14(-3.06%) |
Jun 10, 2010 | 4.510 | 4.600 | 4.490 | 4.570 | 2,320 | +0.19(+4.34%) |
Jun 09, 2010 | 4.700 | 4.700 | 4.370 | 4.380 | 11,757 | -0.03(-0.68%) |
Jun 08, 2010 | 4.430 | 4.470 | 4.410 | 4.410 | 1,768 | +0.04(+0.92%) |
Jun 07, 2010 | 4.410 | 4.580 | 4.320 | 4.370 | 1,813 | -0.08(-1.80%) |
Jun 04, 2010 | 4.540 | 4.625 | 4.440 | 4.450 | 4,650 | -0.19(-4.09%) |
Jun 03, 2010 | 4.750 | 4.800 | 4.530 | 4.640 | 13,756 | -0.01(-0.22%) |
Jun 02, 2010 | 4.660 | 4.750 | 4.552 | 4.650 | 9,322 | -0.01(-0.21%) |
Jun 01, 2010 | 4.500 | 4.860 | 4.500 | 4.660 | 7,380 | +0.04(+0.87%) |
May 28, 2010 | 4.770 | 4.870 | 4.500 | 4.620 | 18,475 | -0.15(-3.14%) |
May 27, 2010 | 4.800 | 5.100 | 4.690 | 4.770 | 58,482 | +0.21(+4.61%) |
May 26, 2010 | 4.990 | 5.058 | 4.510 | 4.560 | 30,289 | -0.27(-5.59%) |
May 25, 2010 | 5.100 | 5.160 | 4.280 | 4.830 | 112,532 | +0.97(+25.13%) |
May 24, 2010 | 3.600 | 3.910 | 3.500 | 3.860 | 11,205 | +0.16(+4.32%) |
May 21, 2010 | 3.780 | 3.800 | 3.430 | 3.700 | 31,186 | -0.11(-2.89%) |
May 20, 2010 | 4.010 | 4.100 | 3.800 | 3.810 | 33,073 | -0.20(-4.99%) |
May 19, 2010 | 4.010 | 4.160 | 4.010 | 4.010 | 15,503 | +0.00(+0.00%) |
May 18, 2010 | 4.000 | 4.090 | 4.000 | 4.010 | 4,087 | -0.03(-0.74%) |
May 17, 2010 | 4.330 | 4.330 | 4.000 | 4.040 | 32,782 | -0.29(-6.70%) |
May 14, 2010 | 4.390 | 4.390 | 4.300 | 4.330 | 7,857 | -0.08(-1.82%) |
May 13, 2010 | 4.410 | 4.570 | 4.370 | 4.410 | 36,726 | +0.13(+3.04%) |
May 12, 2010 | 4.370 | 4.400 | 4.280 | 4.280 | 4,527 | -0.17(-3.82%) |
May 11, 2010 | 4.400 | 4.495 | 4.310 | 4.450 | 22,809 | -0.03(-0.67%) |
May 10, 2010 | 4.310 | 4.500 | 4.170 | 4.480 | 23,174 | +0.34(+8.21%) |
May 07, 2010 | 4.320 | 4.320 | 4.050 | 4.140 | 17,601 | -0.24(-5.48%) |
May 06, 2010 | 4.330 | 4.650 | 4.000 | 4.380 | 38,508 | +0.04(+0.92%) |
May 05, 2010 | 4.389 | 4.400 | 4.020 | 4.340 | 20,623 | +0.21(+5.08%) |
May 04, 2010 | 4.380 | 4.500 | 4.100 | 4.130 | 34,102 | -0.30(-6.77%) |