Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.804 | 5.888 | 5.528 | 5.846 | 2,628,758 | +0.04(+0.72%) |
Jul 29, 2010 | 5.879 | 6.030 | 5.578 | 5.804 | 2,855,994 | +0.06(+1.02%) |
Jul 28, 2010 | 5.746 | 6.047 | 5.620 | 5.746 | 4,430 | -0.32(-5.24%) |
Jul 27, 2010 | 6.473 | 6.490 | 6.005 | 6.063 | 9,553 | -0.29(-4.61%) |
Jul 26, 2010 | 6.155 | 6.356 | 6.030 | 6.356 | 2,721,169 | +0.26(+4.25%) |
Jul 23, 2010 | 5.729 | 6.097 | 5.637 | 6.097 | 3,894,582 | +0.33(+5.81%) |
Jul 22, 2010 | 5.670 | 5.804 | 5.595 | 5.762 | 4,986 | +0.23(+4.24%) |
Jul 21, 2010 | 5.737 | 5.804 | 5.453 | 5.528 | 2,482,634 | -0.15(-2.65%) |
Jul 20, 2010 | 5.252 | 5.704 | 5.168 | 5.679 | 2,353 | +0.26(+4.78%) |
Jul 19, 2010 | 5.419 | 5.503 | 5.152 | 5.419 | 2,859,979 | +0.05(+0.93%) |
Jul 16, 2010 | 5.369 | 5.704 | 5.344 | 5.369 | 5,271,834 | -0.43(-7.36%) |
Jul 15, 2010 | 5.729 | 5.812 | 5.520 | 5.796 | 4,056,226 | +0.05(+0.87%) |
Jul 14, 2010 | 5.804 | 5.863 | 5.645 | 5.746 | 976 | -0.14(-2.41%) |
Jul 13, 2010 | 5.888 | 5.930 | 5.620 | 5.888 | 26,792 | +0.38(+6.83%) |
Jul 12, 2010 | 5.587 | 5.712 | 5.444 | 5.511 | 4,352,982 | -0.11(-1.93%) |
Jul 09, 2010 | 5.620 | 5.628 | 5.219 | 5.620 | 3,315,510 | +0.27(+5.00%) |
Jul 08, 2010 | 5.352 | 5.520 | 5.177 | 5.352 | 13,942 | +0.07(+1.27%) |
Jul 07, 2010 | 4.934 | 5.302 | 4.918 | 5.286 | 14,019 | +0.38(+7.67%) |
Jul 06, 2010 | 4.909 | 5.327 | 4.834 | 4.909 | 13,406 | -0.20(-3.93%) |
Jul 02, 2010 | 5.110 | 5.478 | 5.064 | 5.110 | 4,386,622 | -0.28(-5.27%) |
Jul 01, 2010 | 5.419 | 5.486 | 4.909 | 5.394 | 8,505,556 | +0.03(+0.62%) |
Jun 30, 2010 | 5.361 | 5.578 | 5.068 | 5.361 | 60,361 | +0.25(+4.91%) |
Jun 29, 2010 | 5.219 | 5.227 | 5.001 | 5.110 | 78,113 | -0.33(-6.14%) |
Jun 25, 2010 | 5.444 | 5.645 | 5.265 | 5.444 | 9,482,408 | +0.09(+1.72%) |
Jun 24, 2010 | 5.352 | 5.729 | 5.327 | 5.352 | 64,605 | -0.44(-7.65%) |
Jun 23, 2010 | 5.971 | 5.971 | 5.628 | 5.796 | 5,576,856 | -0.06(-1.00%) |
Jun 22, 2010 | 5.854 | 6.256 | 5.854 | 5.854 | 37,008 | -0.24(-3.98%) |
Jun 21, 2010 | 6.749 | 6.749 | 6.022 | 6.097 | 6,619,645 | -0.41(-6.30%) |
Jun 18, 2010 | 6.507 | 6.900 | 6.456 | 6.507 | 6,589,776 | -0.35(-5.12%) |
Jun 17, 2010 | 6.858 | 7.343 | 6.490 | 6.858 | 685 | +0.15(+2.24%) |
Jun 16, 2010 | 6.732 | 6.900 | 6.624 | 6.707 | 5,400,547 | -0.13(-1.96%) |
Jun 15, 2010 | 6.841 | 6.883 | 6.607 | 6.841 | 13,301 | +0.16(+2.38%) |
Jun 14, 2010 | 6.590 | 7.054 | 6.582 | 6.682 | 6,215,721 | +0.21(+3.23%) |
Jun 11, 2010 | 6.256 | 6.490 | 6.130 | 6.473 | 3,925,886 | +0.08(+1.31%) |
Jun 10, 2010 | 6.389 | 6.389 | 6.072 | 6.389 | 18,520 | +0.57(+9.77%) |
Jun 09, 2010 | 5.963 | 6.364 | 5.737 | 5.821 | 6,334,051 | -0.02(-0.29%) |
Jun 08, 2010 | 5.863 | 6.055 | 5.654 | 5.838 | 6,804 | +0.04(+0.72%) |
Jun 07, 2010 | 6.356 | 6.523 | 5.779 | 5.796 | 5,910,468 | -0.48(-7.60%) |
Jun 04, 2010 | 6.272 | 6.791 | 6.147 | 6.272 | 8,657,041 | -0.71(-10.18%) |
Jun 03, 2010 | 6.983 | 7.117 | 6.523 | 6.983 | 9,389,000 | +0.79(+12.69%) |
Jun 02, 2010 | 6.197 | 6.356 | 5.980 | 6.197 | 3,623,304 | +0.09(+1.51%) |
Jun 01, 2010 | 6.105 | 6.640 | 6.105 | 6.105 | 5,905 | -0.54(-8.18%) |
May 28, 2010 | 6.649 | 6.958 | 6.624 | 6.649 | 4,220,445 | -0.16(-2.33%) |
May 27, 2010 | 6.599 | 6.808 | 6.540 | 6.808 | 3,014,180 | +0.48(+7.53%) |
May 26, 2010 | 6.331 | 6.757 | 6.197 | 6.331 | 4,994 | +0.11(+1.75%) |
May 25, 2010 | 5.812 | 6.247 | 5.578 | 6.222 | 16,588 | +0.11(+1.78%) |
May 24, 2010 | 6.314 | 6.431 | 6.097 | 6.114 | 3,608,237 | -0.22(-3.43%) |
May 21, 2010 | 5.545 | 6.548 | 5.528 | 6.331 | 8,354,682 | +0.56(+9.71%) |
May 20, 2010 | 5.729 | 6.047 | 5.679 | 5.771 | 836 | -0.46(-7.38%) |
May 19, 2010 | 6.264 | 6.557 | 6.063 | 6.231 | 4,239,139 | -0.09(-1.46%) |
May 18, 2010 | 6.757 | 6.900 | 6.272 | 6.323 | 7,561 | -0.28(-4.18%) |
May 17, 2010 | 6.883 | 6.933 | 6.314 | 6.599 | 5,582,022 | -0.23(-3.43%) |
May 14, 2010 | 6.833 | 7.109 | 6.548 | 6.833 | 7,314,623 | -0.38(-5.33%) |
May 13, 2010 | 7.527 | 7.652 | 7.125 | 7.217 | 6,089,661 | -0.36(-4.75%) |
May 12, 2010 | 6.808 | 7.619 | 6.808 | 7.577 | 6,262,243 | +0.80(+11.85%) |
May 11, 2010 | 6.925 | 6.992 | 6.682 | 6.774 | 929 | -0.05(-0.74%) |
May 10, 2010 | 6.799 | 6.849 | 6.657 | 6.824 | 5,533,380 | +0.95(+16.07%) |
May 07, 2010 | 6.038 | 6.318 | 5.503 | 5.879 | 6,922,817 | +0.23(+4.15%) |
May 06, 2010 | 6.481 | 6.833 | 5.168 | 5.645 | 304 | -0.77(-11.99%) |
May 05, 2010 | 6.590 | 6.958 | 6.406 | 6.415 | 4,793,538 | -0.42(-6.12%) |
May 04, 2010 | 7.125 | 7.151 | 6.741 | 6.833 | 5,006,704 | -0.47(-6.41%) |