Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.327 | 5.362 | 5.030 | 5.327 | 2,320,504 | +0.23(+4.51%) |
Jul 29, 2010 | 5.183 | 5.210 | 5.000 | 5.098 | 1,357,272 | -0.04(-0.83%) |
Jul 28, 2010 | 5.140 | 5.540 | 5.112 | 5.140 | 6,956 | -0.40(-7.22%) |
Jul 27, 2010 | 5.438 | 5.692 | 5.438 | 5.540 | 2,840,320 | +0.11(+2.03%) |
Jul 26, 2010 | 5.327 | 5.442 | 5.310 | 5.430 | 1,185,748 | +0.13(+2.40%) |
Jul 23, 2010 | 5.175 | 5.340 | 5.110 | 5.303 | 1,203,448 | +0.13(+2.51%) |
Jul 22, 2010 | 5.117 | 5.192 | 5.070 | 5.173 | 1,159,372 | +0.11(+2.22%) |
Jul 21, 2010 | 5.303 | 5.355 | 5.060 | 5.060 | 1,309,124 | -0.26(-4.80%) |
Jul 20, 2010 | 5.170 | 5.320 | 5.150 | 5.315 | 1,161,524 | +0.08(+1.63%) |
Jul 19, 2010 | 5.255 | 5.285 | 5.173 | 5.230 | 893,624 | -0.02(-0.38%) |
Jul 16, 2010 | 5.250 | 5.450 | 5.218 | 5.250 | 1,317,780 | -0.22(-4.11%) |
Jul 15, 2010 | 5.440 | 5.510 | 5.393 | 5.475 | 1,432,628 | +0.02(+0.41%) |
Jul 14, 2010 | 5.348 | 5.513 | 5.332 | 5.452 | 1,535,928 | +0.11(+2.06%) |
Jul 13, 2010 | 5.343 | 5.360 | 5.115 | 5.343 | 17,000 | +0.17(+3.24%) |
Jul 12, 2010 | 5.190 | 5.210 | 5.098 | 5.175 | 978,660 | -0.04(-0.72%) |
Jul 09, 2010 | 5.213 | 5.258 | 5.130 | 5.213 | 1,695,532 | -0.02(-0.38%) |
Jul 08, 2010 | 5.232 | 5.388 | 5.197 | 5.232 | 5,168 | -0.04(-0.71%) |
Jul 07, 2010 | 5.412 | 5.445 | 5.168 | 5.270 | 2,149,972 | -0.12(-2.18%) |
Jul 06, 2010 | 5.388 | 5.540 | 5.345 | 5.388 | 9,560 | +0.05(+0.98%) |
Jul 02, 2010 | 5.335 | 5.400 | 5.250 | 5.335 | 1,719,692 | +0.05(+0.90%) |
Jul 01, 2010 | 5.343 | 5.360 | 5.143 | 5.287 | 3,016,512 | -0.09(-1.63%) |
Jun 30, 2010 | 5.375 | 5.420 | 5.215 | 5.375 | 21,608 | +0.07(+1.22%) |
Jun 29, 2010 | 5.455 | 5.515 | 5.274 | 5.310 | 2,104,544 | -0.34(-6.06%) |
Jun 25, 2010 | 5.652 | 5.692 | 5.605 | 5.652 | 4,441,332 | -0.03(-0.44%) |
Jun 24, 2010 | 5.775 | 5.815 | 5.668 | 5.678 | 883,116 | -0.13(-2.28%) |
Jun 23, 2010 | 5.617 | 5.900 | 5.548 | 5.810 | 3,054,360 | +0.21(+3.70%) |
Jun 22, 2010 | 5.603 | 5.907 | 5.590 | 5.603 | 4,944 | -0.25(-4.35%) |
Jun 21, 2010 | 5.973 | 6.027 | 5.832 | 5.857 | 1,517,720 | -0.06(-0.97%) |
Jun 18, 2010 | 5.915 | 5.978 | 5.817 | 5.915 | 2,039,036 | +0.08(+1.37%) |
Jun 17, 2010 | 5.835 | 5.838 | 5.742 | 5.835 | 960 | +0.06(+1.00%) |
Jun 16, 2010 | 5.753 | 5.815 | 5.728 | 5.777 | 833,536 | +0.00(+0.09%) |
Jun 15, 2010 | 5.772 | 5.785 | 5.683 | 5.772 | 8,592 | +0.07(+1.14%) |
Jun 14, 2010 | 5.760 | 5.770 | 5.690 | 5.707 | 1,131,532 | -0.02(-0.35%) |
Jun 11, 2010 | 5.645 | 5.782 | 5.603 | 5.728 | 837,980 | +0.04(+0.61%) |
Jun 10, 2010 | 5.692 | 5.740 | 5.650 | 5.692 | 7,984 | +0.03(+0.57%) |
Jun 09, 2010 | 5.763 | 5.838 | 5.625 | 5.660 | 1,708,228 | -0.10(-1.69%) |
Jun 08, 2010 | 5.900 | 5.940 | 5.692 | 5.758 | 2,527,732 | -0.14(-2.46%) |
Jun 07, 2010 | 5.893 | 5.955 | 5.702 | 5.902 | 2,635,656 | +0.01(+0.13%) |
Jun 04, 2010 | 5.895 | 6.065 | 5.620 | 5.895 | 6,121,108 | +0.19(+3.33%) |
Jun 03, 2010 | 5.705 | 5.740 | 5.537 | 5.705 | 2,449,308 | +0.19(+3.35%) |
Jun 02, 2010 | 5.520 | 5.600 | 5.460 | 5.520 | 3,281,328 | -0.06(-1.08%) |
Jun 01, 2010 | 5.580 | 5.782 | 5.577 | 5.580 | 6,972 | -0.12(-2.19%) |
May 28, 2010 | 5.705 | 5.755 | 5.495 | 5.705 | 3,081,708 | +0.04(+0.62%) |
May 27, 2010 | 5.588 | 5.685 | 5.537 | 5.670 | 2,313,104 | +0.17(+3.14%) |
May 26, 2010 | 5.497 | 5.625 | 5.330 | 5.497 | 6,992 | +0.16(+3.00%) |
May 25, 2010 | 5.245 | 5.360 | 5.190 | 5.338 | 1,114,772 | -0.00(-0.05%) |
May 24, 2010 | 5.395 | 5.478 | 5.287 | 5.340 | 2,080,396 | -0.08(-1.39%) |
May 21, 2010 | 5.310 | 5.495 | 5.290 | 5.415 | 1,742,528 | -0.01(-0.14%) |
May 20, 2010 | 5.525 | 5.562 | 5.415 | 5.423 | 2,071,628 | -0.34(-5.86%) |
May 19, 2010 | 5.730 | 5.835 | 5.707 | 5.760 | 1,620,148 | +0.02(+0.30%) |
May 18, 2010 | 5.805 | 5.830 | 5.680 | 5.742 | 2,751,360 | -0.03(-0.48%) |
May 17, 2010 | 5.820 | 5.947 | 5.705 | 5.770 | 3,582,132 | +0.00(+0.09%) |
May 14, 2010 | 5.765 | 5.768 | 5.457 | 5.765 | 2,302,372 | +0.13(+2.40%) |
May 13, 2010 | 5.725 | 5.740 | 5.595 | 5.630 | 1,187,048 | -0.09(-1.62%) |
May 12, 2010 | 5.580 | 5.728 | 5.522 | 5.723 | 1,643,996 | +0.16(+2.78%) |
May 11, 2010 | 5.558 | 5.668 | 5.520 | 5.567 | 1,625,860 | +0.04(+0.81%) |
May 10, 2010 | 5.390 | 5.540 | 5.365 | 5.522 | 1,735,836 | +0.26(+5.04%) |
May 07, 2010 | 5.423 | 5.423 | 5.160 | 5.258 | 2,748,700 | -0.18(-3.31%) |
May 06, 2010 | 5.438 | 5.643 | 5.128 | 5.438 | 860 | -0.14(-2.47%) |
May 05, 2010 | 5.535 | 5.593 | 5.495 | 5.575 | 2,010,424 | -0.00(-0.09%) |
May 04, 2010 | 5.710 | 5.747 | 5.558 | 5.580 | 2,288,892 | -0.19(-3.33%) |