Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.610 | 5.660 | 5.610 | 5.610 | 600 | -0.18(-3.11%) |
Jul 29, 2010 | 5.850 | 5.850 | 5.790 | 5.790 | 300 | -0.06(-1.03%) |
Jul 28, 2010 | 5.830 | 6.150 | 5.730 | 5.850 | 9,955 | +0.02(+0.41%) |
Jul 27, 2010 | 5.980 | 5.980 | 5.380 | 5.826 | 25,942 | +0.38(+6.90%) |
Jul 26, 2010 | 5.150 | 5.450 | 5.100 | 5.450 | 14,200 | +0.30(+5.83%) |
Jul 23, 2010 | 5.150 | 5.240 | 5.150 | 5.150 | 6,300 | +0.00(+0.00%) |
Jul 22, 2010 | 5.100 | 5.220 | 5.090 | 5.150 | 8,726 | +0.05(+0.98%) |
Jul 21, 2010 | 5.130 | 5.130 | 5.100 | 5.100 | 1,200 | -0.08(-1.54%) |
Jul 20, 2010 | 5.100 | 5.200 | 5.100 | 5.180 | 17,217 | +0.08(+1.57%) |
Jul 19, 2010 | 5.270 | 5.270 | 5.000 | 5.100 | 9,423 | -0.15(-2.86%) |
Jul 16, 2010 | 5.250 | 5.275 | 5.250 | 5.250 | 5,000 | +0.00(+0.00%) |
Jul 15, 2010 | 5.020 | 5.280 | 5.020 | 5.250 | 1,000 | +0.10(+1.94%) |
Jul 13, 2010 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.05(+0.98%) |
Jul 12, 2010 | 5.090 | 5.100 | 5.000 | 5.100 | 1,400 | +0.08(+1.59%) |
Jul 09, 2010 | 5.020 | 5.150 | 5.000 | 5.020 | 4,622 | -0.02(-0.46%) |
Jul 08, 2010 | 5.043 | 5.043 | 5.043 | 5.043 | 474 | -0.11(-2.07%) |
Jul 07, 2010 | 4.995 | 5.150 | 4.950 | 5.150 | 2,000 | +0.25(+5.10%) |
Jul 06, 2010 | 4.910 | 4.910 | 4.860 | 4.900 | 2,602 | -0.08(-1.61%) |
Jul 02, 2010 | 4.980 | 5.000 | 4.950 | 4.980 | 1,200 | -0.02(-0.40%) |
Jul 01, 2010 | 5.420 | 5.420 | 4.900 | 5.000 | 17,589 | -0.45(-8.26%) |
Jun 30, 2010 | 5.310 | 5.540 | 5.200 | 5.450 | 3,200 | +0.30(+5.83%) |
Jun 29, 2010 | 5.350 | 5.350 | 5.150 | 5.150 | 10,642 | -0.24(-4.45%) |
Jun 25, 2010 | 5.390 | 5.400 | 5.300 | 5.390 | 7,800 | -0.01(-0.19%) |
Jun 24, 2010 | 5.500 | 5.500 | 5.380 | 5.400 | 7,000 | -0.06(-1.10%) |
Jun 23, 2010 | 5.310 | 5.590 | 5.290 | 5.460 | 4,300 | +0.13(+2.44%) |
Jun 22, 2010 | 5.310 | 5.330 | 5.310 | 5.330 | 900 | +0.08(+1.52%) |
Jun 21, 2010 | 5.310 | 5.310 | 5.220 | 5.250 | 3,212 | -0.10(-1.87%) |
Jun 18, 2010 | 5.350 | 5.350 | 5.120 | 5.350 | 2,700 | +0.15(+2.88%) |
Jun 17, 2010 | 5.150 | 5.200 | 5.130 | 5.200 | 7,451 | +0.06(+1.17%) |
Jun 16, 2010 | 5.230 | 5.230 | 5.120 | 5.140 | 15,006 | +0.04(+0.78%) |
Jun 15, 2010 | 4.955 | 5.100 | 4.950 | 5.100 | 11,464 | +0.13(+2.58%) |
Jun 14, 2010 | 5.060 | 5.060 | 4.920 | 4.971 | 7,300 | -0.03(-0.57%) |
Jun 11, 2010 | 4.830 | 5.020 | 4.710 | 5.000 | 4,898 | +0.00(+0.00%) |
Jun 10, 2010 | 5.100 | 5.101 | 4.860 | 5.000 | 8,303 | -0.10(-1.96%) |
Jun 09, 2010 | 5.170 | 5.170 | 5.080 | 5.100 | 1,840 | +0.04(+0.79%) |
Jun 08, 2010 | 5.100 | 5.125 | 5.060 | 5.060 | 5,300 | -0.10(-1.94%) |
Jun 07, 2010 | 5.200 | 5.200 | 5.140 | 5.160 | 5,670 | -0.10(-1.90%) |
Jun 04, 2010 | 5.260 | 5.430 | 5.178 | 5.260 | 5,150 | -0.14(-2.59%) |
Jun 03, 2010 | 5.250 | 5.400 | 5.250 | 5.400 | 4,743 | +0.15(+2.86%) |
Jun 02, 2010 | 5.250 | 5.250 | 5.120 | 5.250 | 6,828 | +0.05(+0.96%) |
Jun 01, 2010 | 5.150 | 5.250 | 5.060 | 5.200 | 4,896 | +0.05(+0.97%) |
May 28, 2010 | 5.150 | 5.200 | 5.150 | 5.150 | 1,500 | -0.05(-0.96%) |
May 27, 2010 | 5.060 | 5.200 | 5.060 | 5.200 | 8,900 | +0.15(+2.97%) |
May 26, 2010 | 5.040 | 5.100 | 4.960 | 5.050 | 3,500 | +0.14(+2.85%) |
May 25, 2010 | 5.090 | 5.100 | 4.910 | 4.910 | 2,400 | -0.19(-3.73%) |
May 24, 2010 | 5.184 | 5.184 | 5.010 | 5.100 | 14,124 | -0.07(-1.35%) |
May 21, 2010 | 4.970 | 5.250 | 4.970 | 5.170 | 10,033 | +0.17(+3.40%) |
May 20, 2010 | 5.020 | 5.060 | 4.900 | 5.000 | 4,880 | -0.15(-2.91%) |
May 19, 2010 | 5.300 | 5.300 | 5.100 | 5.150 | 6,000 | -0.22(-4.10%) |
May 18, 2010 | 5.370 | 5.380 | 5.370 | 5.370 | 1,160 | -0.08(-1.47%) |
May 17, 2010 | 5.300 | 5.500 | 5.300 | 5.450 | 9,231 | +0.09(+1.68%) |
May 14, 2010 | 5.360 | 5.640 | 5.340 | 5.360 | 15,136 | -0.26(-4.63%) |
May 13, 2010 | 5.320 | 5.620 | 5.300 | 5.620 | 8,764 | +0.32(+6.04%) |
May 12, 2010 | 5.490 | 5.490 | 5.300 | 5.300 | 1,340 | -0.07(-1.30%) |
May 11, 2010 | 5.400 | 5.560 | 5.370 | 5.370 | 6,775 | -0.03(-0.56%) |
May 10, 2010 | 5.420 | 5.427 | 5.251 | 5.400 | 12,757 | +0.27(+5.27%) |
May 07, 2010 | 5.410 | 5.410 | 5.100 | 5.130 | 2,300 | -0.12(-2.29%) |
May 06, 2010 | 5.300 | 5.450 | 5.250 | 5.250 | 5,831 | -0.05(-0.94%) |
May 05, 2010 | 5.340 | 5.340 | 5.300 | 5.300 | 6,654 | -0.05(-0.93%) |
May 04, 2010 | 5.450 | 5.460 | 5.240 | 5.350 | 15,770 | -0.10(-1.83%) |