Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.569 | 5.637 | 5.501 | 5.569 | 3,645,313 | +0.03(+0.61%) |
Jul 29, 2010 | 5.671 | 5.684 | 5.501 | 5.535 | 2,740,759 | -0.02(-0.37%) |
Jul 28, 2010 | 5.555 | 5.596 | 5.521 | 5.555 | 1,868,424 | +0.01(+0.12%) |
Jul 27, 2010 | 5.569 | 5.576 | 5.494 | 5.548 | 2,834,667 | -0.03(-0.49%) |
Jul 26, 2010 | 5.562 | 5.603 | 5.508 | 5.576 | 9,621,219 | -0.16(-2.84%) |
Jul 23, 2010 | 5.684 | 5.739 | 5.501 | 5.739 | 16,766,964 | -0.17(-2.88%) |
Jul 22, 2010 | 5.827 | 5.956 | 5.822 | 5.909 | 3,146,915 | +0.27(+4.83%) |
Jul 21, 2010 | 5.759 | 5.793 | 5.616 | 5.637 | 3,519,809 | -0.10(-1.66%) |
Jul 20, 2010 | 5.596 | 5.752 | 5.589 | 5.732 | 735 | -0.14(-2.43%) |
Jul 19, 2010 | 5.854 | 5.902 | 5.793 | 5.875 | 1,192,279 | +0.03(+0.58%) |
Jul 16, 2010 | 5.841 | 5.909 | 5.793 | 5.841 | 2,977,512 | -0.17(-2.83%) |
Jul 15, 2010 | 6.011 | 6.018 | 5.868 | 6.011 | 3,119,650 | +0.03(+0.45%) |
Jul 14, 2010 | 5.943 | 6.024 | 5.909 | 5.984 | 2,676,164 | +0.09(+1.50%) |
Jul 13, 2010 | 5.793 | 5.902 | 5.793 | 5.895 | 1,123,760 | +0.18(+3.21%) |
Jul 12, 2010 | 5.657 | 5.732 | 5.650 | 5.712 | 1,659,439 | +0.01(+0.12%) |
Jul 09, 2010 | 5.705 | 5.712 | 5.569 | 5.705 | 3,056,733 | -0.03(-0.59%) |
Jul 08, 2010 | 5.725 | 5.746 | 5.637 | 5.739 | 1,616,773 | +0.06(+1.08%) |
Jul 07, 2010 | 5.440 | 5.684 | 5.433 | 5.678 | 1,830,782 | +0.23(+4.24%) |
Jul 06, 2010 | 5.582 | 5.589 | 5.392 | 5.446 | 4,588,622 | +0.03(+0.50%) |
Jul 02, 2010 | 5.419 | 5.514 | 5.358 | 5.419 | 2,377,266 | -0.02(-0.38%) |
Jul 01, 2010 | 5.474 | 5.480 | 5.317 | 5.440 | 4,136,577 | +0.06(+1.14%) |
Jun 30, 2010 | 5.460 | 5.528 | 5.372 | 5.378 | 6,082 | -0.04(-0.75%) |
Jun 29, 2010 | 5.474 | 5.480 | 5.365 | 5.419 | 5,700,552 | -0.24(-4.32%) |
Jun 25, 2010 | 5.664 | 5.712 | 5.596 | 5.664 | 3,438,258 | -0.04(-0.72%) |
Jun 24, 2010 | 5.759 | 5.773 | 5.630 | 5.705 | 1,673,757 | -0.12(-1.99%) |
Jun 23, 2010 | 5.814 | 5.854 | 5.691 | 5.820 | 2,219,299 | +0.12(+2.03%) |
Jun 22, 2010 | 5.814 | 5.875 | 5.678 | 5.705 | 1,890,223 | -0.13(-2.21%) |
Jun 21, 2010 | 5.977 | 5.984 | 5.786 | 5.834 | 1,866,579 | -0.05(-0.81%) |
Jun 18, 2010 | 5.882 | 5.946 | 5.861 | 5.882 | 1,579,246 | -0.01(-0.12%) |
Jun 17, 2010 | 5.909 | 5.909 | 5.831 | 5.888 | 2,410,747 | +0.03(+0.58%) |
Jun 16, 2010 | 5.793 | 5.909 | 5.759 | 5.854 | 4,877,823 | -0.21(-3.48%) |
Jun 15, 2010 | 5.984 | 6.086 | 5.970 | 6.065 | 10,800,469 | +0.23(+3.96%) |
Jun 14, 2010 | 5.820 | 5.868 | 5.786 | 5.834 | 6,978,871 | +0.10(+1.66%) |
Jun 11, 2010 | 5.637 | 5.759 | 5.616 | 5.739 | 3,255,106 | +0.01(+0.24%) |
Jun 10, 2010 | 5.630 | 5.725 | 5.610 | 5.725 | 3,944,635 | +0.35(+6.58%) |
Jun 09, 2010 | 5.521 | 5.548 | 5.351 | 5.372 | 5,811,664 | +0.05(+0.89%) |
Jun 08, 2010 | 5.263 | 5.324 | 5.195 | 5.324 | 4,122,308 | +0.10(+1.95%) |
Jun 07, 2010 | 5.433 | 5.433 | 5.195 | 5.222 | 3,501,196 | -0.06(-1.19%) |
Jun 04, 2010 | 5.285 | 5.501 | 5.263 | 5.285 | 3,805,665 | -0.19(-3.45%) |
Jun 03, 2010 | 5.542 | 5.542 | 5.399 | 5.474 | 1,355,514 | +0.00(+0.00%) |
Jun 02, 2010 | 5.378 | 5.487 | 5.344 | 5.474 | 2,825,780 | +0.30(+5.78%) |
Jun 01, 2010 | 5.202 | 5.385 | 5.175 | 5.175 | 2,088,855 | -0.09(-1.68%) |
May 28, 2010 | 5.263 | 5.392 | 5.236 | 5.263 | 2,786,837 | -0.15(-2.76%) |
May 27, 2010 | 5.264 | 5.433 | 5.251 | 5.412 | 3,137,895 | +0.34(+6.78%) |
May 26, 2010 | 5.116 | 5.204 | 5.042 | 5.069 | 6,185,622 | -0.11(-2.08%) |
May 25, 2010 | 4.914 | 5.231 | 4.907 | 5.177 | 5,642,391 | -0.12(-2.29%) |
May 24, 2010 | 5.291 | 5.399 | 5.278 | 5.298 | 7,272,935 | -0.13(-2.36%) |
May 21, 2010 | 5.244 | 5.446 | 5.224 | 5.426 | 7,500,523 | +0.10(+1.87%) |
May 20, 2010 | 5.244 | 5.466 | 5.217 | 5.327 | 8,779,634 | -0.15(-2.68%) |
May 19, 2010 | 5.359 | 5.507 | 5.318 | 5.473 | 9,251,437 | +0.07(+1.37%) |
May 18, 2010 | 5.635 | 5.648 | 5.379 | 5.399 | 4,197,174 | -0.16(-2.79%) |
May 17, 2010 | 5.541 | 5.588 | 5.372 | 5.554 | 3,019,446 | +0.03(+0.61%) |
May 14, 2010 | 5.520 | 5.541 | 5.359 | 5.520 | 5,510,310 | -0.20(-3.42%) |
May 13, 2010 | 5.776 | 5.891 | 5.716 | 5.716 | 3,584,504 | -0.09(-1.51%) |
May 12, 2010 | 5.797 | 5.851 | 5.756 | 5.803 | 3,856,321 | +0.03(+0.58%) |
May 11, 2010 | 5.837 | 5.878 | 5.763 | 5.770 | 5,547,557 | -0.03(-0.47%) |
May 10, 2010 | 5.743 | 5.803 | 5.723 | 5.797 | 3,268,168 | +0.32(+5.91%) |
May 07, 2010 | 5.655 | 5.628 | 5.278 | 5.473 | 11,341,147 | -0.13(-2.29%) |
May 06, 2010 | 5.601 | 5.783 | 5.257 | 5.601 | 593 | -0.06(-1.00%) |
May 05, 2010 | 5.662 | 5.790 | 5.635 | 5.658 | 4,961,040 | -0.23(-3.85%) |
May 04, 2010 | 5.938 | 5.952 | 5.837 | 5.884 | 4,030,687 | -0.42(-6.73%) |