Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.410 | 5.486 | 5.398 | 5.410 | 455,821 | -0.04(-0.78%) |
Jul 29, 2010 | 5.468 | 5.513 | 5.443 | 5.452 | 863 | -0.00(-0.06%) |
Jul 28, 2010 | 5.455 | 5.480 | 5.437 | 5.455 | 5,535 | -0.01(-0.17%) |
Jul 27, 2010 | 5.477 | 5.483 | 5.431 | 5.465 | 4,024 | +0.01(+0.22%) |
Jul 26, 2010 | 5.440 | 5.468 | 5.392 | 5.452 | 565,599 | +0.03(+0.51%) |
Jul 23, 2010 | 5.337 | 5.434 | 5.251 | 5.425 | 466,412 | +0.05(+0.96%) |
Jul 22, 2010 | 5.273 | 5.388 | 5.224 | 5.373 | 1,444 | +0.17(+3.22%) |
Jul 21, 2010 | 5.331 | 5.355 | 5.178 | 5.206 | 500,547 | -0.11(-2.12%) |
Jul 20, 2010 | 5.142 | 5.321 | 5.117 | 5.318 | 2,291 | +0.14(+2.71%) |
Jul 19, 2010 | 5.160 | 5.209 | 5.123 | 5.178 | 749,715 | +0.05(+0.89%) |
Jul 16, 2010 | 5.133 | 5.346 | 5.114 | 5.133 | 866,699 | -0.25(-4.59%) |
Jul 15, 2010 | 5.468 | 5.468 | 5.325 | 5.379 | 755,545 | -0.08(-1.40%) |
Jul 14, 2010 | 5.425 | 5.477 | 5.404 | 5.455 | 725 | -0.00(-0.06%) |
Jul 13, 2010 | 5.459 | 5.477 | 5.398 | 5.459 | 16,135 | +0.11(+1.99%) |
Jul 12, 2010 | 5.337 | 5.392 | 5.200 | 5.352 | 443,562 | +0.02(+0.34%) |
Jul 09, 2010 | 5.334 | 5.340 | 5.248 | 5.334 | 299,038 | +0.06(+1.16%) |
Jul 08, 2010 | 5.273 | 5.276 | 5.175 | 5.273 | 10,364 | +0.06(+1.17%) |
Jul 07, 2010 | 5.108 | 5.218 | 5.099 | 5.212 | 687,809 | +0.13(+2.64%) |
Jul 06, 2010 | 5.078 | 5.224 | 5.047 | 5.078 | 8,335 | -0.05(-0.95%) |
Jul 02, 2010 | 5.127 | 5.163 | 5.090 | 5.127 | 756,514 | +0.02(+0.30%) |
Jul 01, 2010 | 5.148 | 5.181 | 5.063 | 5.111 | 2,954 | -0.05(-1.00%) |
Jun 30, 2010 | 5.163 | 5.279 | 5.108 | 5.163 | 18,509 | +0.03(+0.59%) |
Jun 29, 2010 | 5.215 | 5.258 | 5.108 | 5.133 | 1,391 | -0.27(-5.07%) |
Jun 25, 2010 | 5.407 | 5.468 | 5.221 | 5.407 | 1,983,908 | +0.16(+3.02%) |
Jun 24, 2010 | 5.248 | 5.352 | 5.233 | 5.248 | 5,183 | -0.10(-1.94%) |
Jun 23, 2010 | 5.352 | 5.437 | 5.300 | 5.352 | 785,528 | -0.02(-0.40%) |
Jun 22, 2010 | 5.373 | 5.486 | 5.367 | 5.373 | 11,743 | -0.06(-1.18%) |
Jun 21, 2010 | 5.562 | 5.562 | 5.407 | 5.437 | 681,378 | -0.06(-1.11%) |
Jun 18, 2010 | 5.498 | 5.574 | 5.495 | 5.498 | 931,005 | -0.06(-1.04%) |
Jun 17, 2010 | 5.556 | 5.632 | 5.513 | 5.556 | 758 | -0.02(-0.38%) |
Jun 16, 2010 | 5.553 | 5.629 | 5.544 | 5.577 | 498,653 | -0.02(-0.38%) |
Jun 15, 2010 | 5.599 | 5.614 | 5.501 | 5.599 | 7,773 | +0.12(+2.28%) |
Jun 14, 2010 | 5.477 | 5.519 | 5.453 | 5.474 | 527,727 | +0.02(+0.28%) |
Jun 11, 2010 | 5.358 | 5.459 | 5.358 | 5.459 | 377,658 | +0.08(+1.53%) |
Jun 10, 2010 | 5.376 | 5.385 | 5.306 | 5.376 | 9,270 | +0.10(+1.91%) |
Jun 09, 2010 | 5.318 | 5.382 | 5.245 | 5.276 | 458,234 | -0.03(-0.52%) |
Jun 08, 2010 | 5.300 | 5.370 | 5.221 | 5.303 | 1,621 | +0.03(+0.58%) |
Jun 07, 2010 | 5.285 | 5.340 | 5.261 | 5.273 | 1,353,508 | +0.00(+0.00%) |
Jun 04, 2010 | 5.273 | 5.498 | 5.261 | 5.273 | 1,668,285 | -0.28(-5.10%) |
Jun 03, 2010 | 5.556 | 5.635 | 5.553 | 5.556 | 802,252 | -0.05(-0.87%) |
Jun 02, 2010 | 5.605 | 5.626 | 5.498 | 5.605 | 771,533 | +0.07(+1.32%) |
Jun 01, 2010 | 5.532 | 5.620 | 5.477 | 5.532 | 5,508 | -0.02(-0.38%) |
May 28, 2010 | 5.553 | 5.672 | 5.529 | 5.553 | 1,243,658 | -0.06(-1.03%) |
May 27, 2010 | 5.437 | 5.611 | 5.434 | 5.611 | 1,151,020 | +0.23(+4.30%) |
May 26, 2010 | 5.379 | 5.682 | 5.318 | 5.379 | 8,154 | +0.00(+0.00%) |
May 25, 2010 | 5.209 | 5.407 | 5.133 | 5.379 | 2,140 | +0.09(+1.61%) |
May 24, 2010 | 5.459 | 5.459 | 5.279 | 5.294 | 1,045,838 | -0.16(-2.85%) |
May 21, 2010 | 5.270 | 5.462 | 5.267 | 5.449 | 1,610,308 | +0.12(+2.23%) |
May 20, 2010 | 5.364 | 5.434 | 5.306 | 5.331 | 89,952 | -0.11(-2.02%) |
May 19, 2010 | 5.428 | 5.492 | 5.376 | 5.440 | 1,497,146 | -0.04(-0.72%) |
May 18, 2010 | 5.791 | 5.791 | 5.455 | 5.480 | 12,530 | -0.26(-4.51%) |
May 17, 2010 | 5.605 | 5.757 | 5.510 | 5.739 | 838,610 | +0.19(+3.35%) |
May 14, 2010 | 5.553 | 5.623 | 5.507 | 5.553 | 871,259 | -0.06(-1.14%) |
May 13, 2010 | 5.629 | 5.687 | 5.519 | 5.617 | 639,208 | -0.05(-0.81%) |
May 12, 2010 | 5.660 | 5.684 | 5.614 | 5.663 | 1,088,477 | +0.04(+0.70%) |
May 11, 2010 | 5.632 | 5.681 | 5.614 | 5.623 | 2,192 | -0.01(-0.22%) |
May 10, 2010 | 5.650 | 5.684 | 5.611 | 5.635 | 1,804,917 | +0.19(+3.53%) |
May 07, 2010 | 5.483 | 5.550 | 5.398 | 5.443 | 1,808,101 | -0.06(-1.05%) |
May 06, 2010 | 5.660 | 5.754 | 5.008 | 5.501 | 69,926 | -0.24(-4.19%) |
May 05, 2010 | 5.736 | 5.766 | 5.690 | 5.742 | 833,768 | -0.02(-0.26%) |
May 04, 2010 | 5.788 | 5.809 | 5.733 | 5.757 | 1,115,062 | -0.03(-0.53%) |