Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.170 | 5.812 | 5.170 | 5.170 | 1,038,607 | -0.81(-13.50%) |
Jul 29, 2010 | 5.977 | 6.020 | 5.830 | 5.977 | 503,774 | +0.04(+0.73%) |
Jul 28, 2010 | 5.934 | 6.020 | 5.864 | 5.934 | 2,542 | +0.01(+0.15%) |
Jul 27, 2010 | 5.934 | 6.029 | 5.890 | 5.925 | 327 | +0.03(+0.59%) |
Jul 26, 2010 | 5.726 | 5.890 | 5.656 | 5.890 | 453,183 | +0.16(+2.88%) |
Jul 23, 2010 | 5.474 | 5.769 | 5.387 | 5.726 | 837,361 | +0.20(+3.61%) |
Jul 22, 2010 | 5.352 | 5.535 | 5.344 | 5.526 | 5,236 | +0.29(+5.64%) |
Jul 21, 2010 | 5.318 | 5.439 | 5.205 | 5.231 | 352,255 | -0.05(-0.99%) |
Jul 20, 2010 | 4.971 | 5.292 | 4.919 | 5.283 | 3,529 | +0.22(+4.28%) |
Jul 19, 2010 | 5.058 | 5.153 | 4.997 | 5.066 | 551,685 | +0.03(+0.52%) |
Jul 16, 2010 | 5.040 | 5.274 | 5.040 | 5.040 | 987,245 | -0.30(-5.68%) |
Jul 15, 2010 | 5.439 | 5.457 | 5.231 | 5.344 | 260,260 | -0.07(-1.28%) |
Jul 14, 2010 | 5.405 | 5.474 | 5.370 | 5.413 | 1,475 | -0.03(-0.64%) |
Jul 13, 2010 | 5.448 | 5.509 | 5.361 | 5.448 | 13,257 | +0.19(+3.63%) |
Jul 12, 2010 | 5.344 | 5.422 | 5.214 | 5.257 | 263,087 | -0.10(-1.78%) |
Jul 09, 2010 | 5.352 | 5.361 | 5.196 | 5.352 | 370,789 | +0.11(+2.15%) |
Jul 08, 2010 | 5.240 | 5.248 | 5.084 | 5.240 | 3,815 | +0.17(+3.42%) |
Jul 07, 2010 | 4.806 | 5.066 | 4.763 | 5.066 | 694,866 | +0.30(+6.38%) |
Jul 06, 2010 | 4.763 | 5.188 | 4.763 | 4.763 | 9,750 | -0.26(-5.18%) |
Jul 02, 2010 | 5.023 | 5.118 | 4.988 | 5.023 | 699,439 | +0.02(+0.35%) |
Jul 01, 2010 | 5.231 | 5.266 | 4.841 | 5.005 | 1,127,966 | -0.23(-4.47%) |
Jun 30, 2010 | 5.240 | 5.387 | 5.084 | 5.240 | 7,329 | -0.03(-0.66%) |
Jun 29, 2010 | 5.274 | 5.441 | 5.235 | 5.274 | 278 | -0.28(-5.00%) |
Jun 25, 2010 | 5.552 | 5.717 | 5.170 | 5.552 | 1,757,263 | +0.32(+6.14%) |
Jun 24, 2010 | 5.231 | 5.517 | 5.205 | 5.231 | 4,820 | -0.33(-5.93%) |
Jun 23, 2010 | 5.491 | 5.656 | 5.413 | 5.561 | 500,205 | +0.04(+0.79%) |
Jun 22, 2010 | 5.517 | 5.899 | 5.509 | 5.517 | 2,621 | -0.20(-3.49%) |
Jun 21, 2010 | 5.908 | 6.029 | 5.656 | 5.717 | 463,995 | -0.06(-1.05%) |
Jun 18, 2010 | 5.778 | 5.821 | 5.587 | 5.778 | 1,168,877 | +0.17(+3.10%) |
Jun 17, 2010 | 5.604 | 5.639 | 5.422 | 5.604 | 327,612 | +0.03(+0.47%) |
Jun 16, 2010 | 5.691 | 5.691 | 5.535 | 5.578 | 444,459 | -0.20(-3.45%) |
Jun 15, 2010 | 5.778 | 5.804 | 5.587 | 5.778 | 5,347 | +0.06(+1.06%) |
Jun 14, 2010 | 5.347 | 5.811 | 5.347 | 5.717 | 1,040,921 | +0.44(+8.31%) |
Jun 11, 2010 | 5.141 | 5.416 | 5.132 | 5.278 | 619,397 | +0.03(+0.66%) |
Jun 10, 2010 | 5.244 | 5.321 | 5.149 | 5.244 | 3,973 | +0.23(+4.63%) |
Jun 09, 2010 | 5.106 | 5.227 | 5.012 | 5.012 | 644,368 | +0.00(+0.00%) |
Jun 08, 2010 | 5.201 | 5.201 | 4.943 | 5.012 | 3,098 | -0.15(-2.83%) |
Jun 07, 2010 | 5.382 | 5.425 | 5.141 | 5.158 | 739,083 | -0.21(-3.85%) |
Jun 04, 2010 | 5.364 | 5.596 | 5.330 | 5.364 | 827,757 | -0.27(-4.73%) |
Jun 03, 2010 | 5.631 | 5.863 | 5.588 | 5.631 | 774,132 | -0.06(-1.06%) |
Jun 02, 2010 | 5.691 | 5.691 | 5.425 | 5.691 | 788,050 | +0.25(+4.58%) |
Jun 01, 2010 | 5.442 | 5.803 | 5.433 | 5.442 | 2,617 | -0.41(-7.05%) |
May 28, 2010 | 5.854 | 6.052 | 5.846 | 5.854 | 2,028,170 | -0.17(-2.85%) |
May 27, 2010 | 5.734 | 6.061 | 5.665 | 6.026 | 1,123,244 | +0.39(+6.86%) |
May 26, 2010 | 5.639 | 5.725 | 5.493 | 5.639 | 2,053 | +0.18(+3.31%) |
May 25, 2010 | 5.287 | 5.511 | 5.244 | 5.459 | 5,449 | -0.03(-0.47%) |
May 24, 2010 | 5.674 | 5.700 | 5.425 | 5.485 | 780,877 | -0.17(-3.04%) |
May 21, 2010 | 5.425 | 5.760 | 5.201 | 5.657 | 864,156 | +0.19(+3.46%) |
May 20, 2010 | 5.682 | 5.786 | 5.416 | 5.468 | 2,036,809 | -0.45(-7.56%) |
May 19, 2010 | 5.923 | 5.992 | 5.674 | 5.915 | 763,394 | -0.06(-1.01%) |
May 18, 2010 | 6.086 | 6.207 | 5.889 | 5.975 | 7,402 | +0.00(+0.00%) |
May 17, 2010 | 5.854 | 6.009 | 5.751 | 5.975 | 1,163,199 | +0.32(+5.62%) |
May 14, 2010 | 5.657 | 5.846 | 5.553 | 5.657 | 1,008,906 | -0.23(-3.94%) |
May 13, 2010 | 5.975 | 6.061 | 5.803 | 5.889 | 683,888 | -0.09(-1.44%) |
May 12, 2010 | 5.803 | 6.018 | 5.768 | 5.975 | 1,365,926 | +0.19(+3.27%) |
May 11, 2010 | 5.768 | 5.932 | 5.751 | 5.786 | 814,422 | -0.01(-0.15%) |
May 10, 2010 | 5.639 | 5.794 | 5.631 | 5.794 | 2,051,406 | +0.18(+3.22%) |
May 07, 2010 | 5.313 | 5.786 | 5.287 | 5.614 | 11,409,104 | +0.06(+1.08%) |
May 06, 2010 | 6.258 | 6.301 | 5.330 | 5.553 | 116 | -0.79(-12.47%) |
May 05, 2010 | 6.374 | 6.559 | 6.293 | 6.344 | 740,131 | +0.01(+0.14%) |
May 04, 2010 | 6.757 | 6.791 | 6.276 | 6.336 | 587,895 | -0.58(-8.33%) |