Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.320 | 5.820 | 5.280 | 5.680 | 469,333 | +0.26(+4.80%) |
Jul 29, 2010 | 5.500 | 5.650 | 5.370 | 5.420 | 281,578 | -0.04(-0.73%) |
Jul 28, 2010 | 5.870 | 5.870 | 5.410 | 5.460 | 243,595 | -0.16(-2.85%) |
Jul 27, 2010 | 5.810 | 5.900 | 5.490 | 5.620 | 523,914 | -0.14(-2.43%) |
Jul 26, 2010 | 5.540 | 5.820 | 5.390 | 5.760 | 666,846 | +0.21(+3.78%) |
Jul 23, 2010 | 5.350 | 5.550 | 5.290 | 5.550 | 319,716 | +0.17(+3.16%) |
Jul 22, 2010 | 5.260 | 5.445 | 5.210 | 5.380 | 463,349 | +0.22(+4.26%) |
Jul 21, 2010 | 5.320 | 5.380 | 5.110 | 5.160 | 275,518 | -0.12(-2.27%) |
Jul 20, 2010 | 5.070 | 5.290 | 4.980 | 5.280 | 465,789 | +0.09(+1.73%) |
Jul 19, 2010 | 5.260 | 5.260 | 5.000 | 5.190 | 455,311 | -0.07(-1.33%) |
Jul 16, 2010 | 5.500 | 5.500 | 5.220 | 5.260 | 469,799 | -0.27(-4.88%) |
Jul 15, 2010 | 5.670 | 5.700 | 5.500 | 5.530 | 297,489 | -0.15(-2.64%) |
Jul 14, 2010 | 5.700 | 5.800 | 5.530 | 5.680 | 333,947 | -0.02(-0.35%) |
Jul 13, 2010 | 5.790 | 5.790 | 5.610 | 5.700 | 468,746 | +0.00(+0.00%) |
Jul 12, 2010 | 5.680 | 5.820 | 5.480 | 5.700 | 689,842 | +0.02(+0.35%) |
Jul 09, 2010 | 5.620 | 5.750 | 5.550 | 5.680 | 355,949 | +0.03(+0.53%) |
Jul 08, 2010 | 5.660 | 5.780 | 5.460 | 5.650 | 386,300 | +0.02(+0.36%) |
Jul 07, 2010 | 5.370 | 5.630 | 5.210 | 5.630 | 668,267 | +0.27(+5.04%) |
Jul 06, 2010 | 5.770 | 5.870 | 5.310 | 5.360 | 719,630 | -0.34(-5.96%) |
Jul 02, 2010 | 5.800 | 5.860 | 5.610 | 5.700 | 434,439 | -0.03(-0.52%) |
Jul 01, 2010 | 5.590 | 5.920 | 5.220 | 5.730 | 1,242,817 | +0.13(+2.32%) |
Jun 30, 2010 | 5.490 | 5.780 | 5.370 | 5.600 | 772,478 | +0.08(+1.45%) |
Jun 29, 2010 | 5.840 | 5.840 | 5.500 | 5.520 | 1,038,243 | -0.64(-10.39%) |
Jun 25, 2010 | 5.750 | 6.190 | 5.660 | 6.160 | 2,026,245 | +0.42(+7.32%) |
Jun 24, 2010 | 5.540 | 5.796 | 5.520 | 5.740 | 806,871 | +0.19(+3.42%) |
Jun 23, 2010 | 5.580 | 5.620 | 5.320 | 5.550 | 814,319 | -0.01(-0.18%) |
Jun 22, 2010 | 5.740 | 5.860 | 5.560 | 5.560 | 920,100 | -0.14(-2.46%) |
Jun 21, 2010 | 5.600 | 5.970 | 5.500 | 5.700 | 1,646,260 | +0.20(+3.64%) |
Jun 18, 2010 | 5.580 | 5.580 | 5.410 | 5.500 | 795,311 | -0.07(-1.26%) |
Jun 17, 2010 | 5.670 | 5.790 | 5.410 | 5.570 | 2,983,162 | +0.20(+3.76%) |
Jun 16, 2010 | 5.460 | 5.600 | 5.070 | 5.368 | 6,633,639 | +0.67(+14.21%) |
Jun 15, 2010 | 4.540 | 4.780 | 4.460 | 4.700 | 697,807 | +0.19(+4.21%) |
Jun 14, 2010 | 4.700 | 4.890 | 4.490 | 4.510 | 446,964 | -0.13(-2.80%) |
Jun 11, 2010 | 4.570 | 4.910 | 4.520 | 4.640 | 845,928 | -0.01(-0.22%) |
Jun 10, 2010 | 4.300 | 4.670 | 4.250 | 4.650 | 894,553 | +0.45(+10.71%) |
Jun 09, 2010 | 4.120 | 4.410 | 4.090 | 4.200 | 894,916 | +0.12(+2.94%) |
Jun 08, 2010 | 4.270 | 4.340 | 4.020 | 4.080 | 935,169 | -0.18(-4.23%) |
Jun 07, 2010 | 4.420 | 4.600 | 4.170 | 4.260 | 1,045,584 | -0.16(-3.62%) |
Jun 04, 2010 | 4.600 | 4.740 | 4.310 | 4.420 | 1,559,885 | -0.42(-8.68%) |
Jun 03, 2010 | 4.500 | 5.202 | 4.350 | 4.840 | 3,605,419 | +0.39(+8.76%) |
Jun 02, 2010 | 4.000 | 4.500 | 3.960 | 4.450 | 1,401,471 | +0.45(+11.25%) |
Jun 01, 2010 | 3.980 | 4.230 | 3.920 | 4.000 | 1,077,836 | +0.00(+0.00%) |
May 28, 2010 | 4.090 | 4.150 | 3.950 | 4.000 | 1,716,283 | -0.09(-2.20%) |
May 27, 2010 | 4.170 | 4.280 | 3.970 | 4.090 | 2,775,964 | +0.00(+0.00%) |
May 26, 2010 | 3.500 | 4.660 | 3.500 | 4.090 | 11,939,045 | +0.69(+20.29%) |
May 25, 2010 | 4.110 | 4.230 | 3.330 | 3.400 | 8,708,680 | +0.67(+24.54%) |
May 24, 2010 | 2.720 | 2.880 | 2.661 | 2.730 | 451,169 | +0.01(+0.37%) |
May 21, 2010 | 2.580 | 2.790 | 2.530 | 2.720 | 403,586 | +0.09(+3.42%) |
May 20, 2010 | 2.710 | 2.870 | 2.630 | 2.630 | 301,167 | -0.26(-9.00%) |
May 19, 2010 | 2.970 | 3.040 | 2.880 | 2.890 | 800,801 | -0.07(-2.36%) |
May 18, 2010 | 2.910 | 3.080 | 2.870 | 2.960 | 788,399 | +0.10(+3.50%) |
May 17, 2010 | 2.770 | 2.960 | 2.760 | 2.860 | 336,201 | +0.15(+5.54%) |
May 14, 2010 | 2.880 | 2.880 | 2.700 | 2.710 | 222,999 | -0.19(-6.55%) |
May 13, 2010 | 2.880 | 2.940 | 2.810 | 2.900 | 220,530 | +0.00(+0.00%) |
May 12, 2010 | 2.610 | 2.960 | 2.600 | 2.900 | 362,376 | +0.31(+11.97%) |
May 11, 2010 | 2.650 | 2.730 | 2.490 | 2.590 | 320,396 | +0.07(+2.78%) |
May 10, 2010 | 2.560 | 2.720 | 2.460 | 2.520 | 439,358 | +0.04(+1.61%) |
May 07, 2010 | 2.630 | 2.760 | 2.480 | 2.480 | 297,725 | -0.19(-7.12%) |
May 06, 2010 | 2.670 | 2.890 | 2.450 | 2.670 | 537,368 | +0.01(+0.38%) |
May 05, 2010 | 2.810 | 2.930 | 2.300 | 2.660 | 395,962 | -0.27(-9.22%) |
May 04, 2010 | 3.110 | 3.110 | 2.910 | 2.930 | 295,771 | -0.23(-7.28%) |