Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.699 | 5.717 | 5.668 | 5.699 | 60,864 | -0.02(-0.31%) |
Jul 29, 2010 | 5.722 | 5.731 | 5.695 | 5.717 | 56,693 | +0.01(+0.16%) |
Jul 28, 2010 | 5.699 | 5.722 | 5.686 | 5.708 | 73,670 | -0.01(-0.23%) |
Jul 27, 2010 | 5.668 | 5.722 | 5.664 | 5.722 | 59,129 | +0.04(+0.79%) |
Jul 26, 2010 | 5.686 | 5.699 | 5.668 | 5.677 | 38,871 | -0.02(-0.31%) |
Jul 23, 2010 | 5.628 | 5.695 | 5.619 | 5.695 | 61,505 | +0.05(+0.87%) |
Jul 22, 2010 | 5.579 | 5.646 | 5.579 | 5.646 | 69,078 | +0.05(+0.96%) |
Jul 21, 2010 | 5.557 | 5.592 | 5.557 | 5.592 | 51,233 | +0.03(+0.48%) |
Jul 20, 2010 | 5.552 | 5.583 | 5.548 | 5.566 | 41,414 | +0.00(+0.08%) |
Jul 19, 2010 | 5.570 | 5.582 | 5.543 | 5.561 | 25,468 | -0.01(-0.24%) |
Jul 16, 2010 | 5.574 | 5.615 | 5.557 | 5.574 | 70,977 | -0.03(-0.62%) |
Jul 15, 2010 | 5.619 | 5.619 | 5.609 | 5.609 | 16,369 | -0.01(-0.25%) |
Jul 14, 2010 | 5.619 | 5.659 | 5.619 | 5.624 | 40,389 | -0.01(-0.24%) |
Jul 13, 2010 | 5.628 | 5.664 | 5.624 | 5.637 | 55,252 | +0.02(+0.32%) |
Jul 12, 2010 | 5.601 | 5.619 | 5.588 | 5.619 | 48,480 | +0.03(+0.48%) |
Jul 09, 2010 | 5.592 | 5.604 | 5.570 | 5.592 | 69,242 | +0.00(+0.00%) |
Jul 08, 2010 | 5.579 | 5.664 | 5.534 | 5.592 | 121,962 | +0.05(+0.96%) |
Jul 07, 2010 | 5.535 | 5.628 | 5.513 | 5.539 | 232,819 | +0.00(+0.08%) |
Jul 06, 2010 | 5.539 | 5.539 | 5.508 | 5.535 | 79,073 | +0.01(+0.24%) |
Jul 02, 2010 | 5.521 | 5.521 | 5.451 | 5.521 | 85,832 | +0.05(+0.97%) |
Jul 01, 2010 | 5.473 | 5.482 | 5.433 | 5.468 | 80,727 | +0.02(+0.32%) |
Jun 30, 2010 | 5.424 | 5.464 | 5.424 | 5.451 | 104,183 | +0.03(+0.57%) |
Jun 29, 2010 | 5.455 | 5.473 | 5.366 | 5.420 | 129,399 | -0.02(-0.41%) |
Jun 25, 2010 | 5.442 | 5.464 | 5.428 | 5.442 | 79,619 | +0.01(+0.16%) |
Jun 24, 2010 | 5.397 | 5.433 | 5.397 | 5.433 | 80,659 | +0.01(+0.25%) |
Jun 23, 2010 | 5.397 | 5.420 | 5.375 | 5.420 | 71,409 | +0.03(+0.58%) |
Jun 22, 2010 | 5.366 | 5.406 | 5.366 | 5.388 | 77,737 | +0.00(+0.00%) |
Jun 21, 2010 | 5.371 | 5.388 | 5.357 | 5.388 | 78,601 | +0.02(+0.41%) |
Jun 18, 2010 | 5.366 | 5.392 | 5.335 | 5.366 | 99,615 | +0.02(+0.33%) |
Jun 17, 2010 | 5.291 | 5.353 | 5.291 | 5.349 | 131,419 | +0.04(+0.75%) |
Jun 16, 2010 | 5.349 | 5.362 | 5.291 | 5.309 | 185,766 | -0.06(-1.07%) |
Jun 15, 2010 | 5.411 | 5.411 | 5.366 | 5.366 | 47,974 | -0.04(-0.82%) |
Jun 14, 2010 | 5.468 | 5.473 | 5.406 | 5.411 | 68,622 | -0.04(-0.81%) |
Jun 11, 2010 | 5.428 | 5.455 | 5.393 | 5.455 | 54,331 | +0.02(+0.41%) |
Jun 10, 2010 | 5.437 | 5.455 | 5.415 | 5.433 | 92,696 | +0.00(+0.00%) |
Jun 09, 2010 | 5.446 | 5.464 | 5.424 | 5.433 | 110,693 | -0.01(-0.24%) |
Jun 08, 2010 | 5.437 | 5.482 | 5.424 | 5.446 | 91,031 | +0.02(+0.32%) |
Jun 07, 2010 | 5.438 | 5.451 | 5.394 | 5.429 | 144,448 | -0.01(-0.24%) |
Jun 04, 2010 | 5.442 | 5.468 | 5.416 | 5.442 | 58,545 | -0.02(-0.32%) |
Jun 03, 2010 | 5.460 | 5.482 | 5.433 | 5.460 | 85,437 | -0.02(-0.32%) |
Jun 02, 2010 | 5.468 | 5.482 | 5.451 | 5.477 | 64,932 | -0.00(-0.08%) |
Jun 01, 2010 | 5.517 | 5.521 | 5.460 | 5.482 | 70,626 | -0.04(-0.72%) |
May 28, 2010 | 5.521 | 5.548 | 5.482 | 5.521 | 45,633 | -0.02(-0.32%) |
May 27, 2010 | 5.486 | 5.539 | 5.482 | 5.539 | 39,312 | +0.08(+1.45%) |
May 26, 2010 | 5.438 | 5.495 | 5.429 | 5.460 | 97,216 | +0.05(+0.87%) |
May 25, 2010 | 5.372 | 5.416 | 5.336 | 5.412 | 123,830 | +0.01(+0.10%) |
May 24, 2010 | 5.394 | 5.420 | 5.376 | 5.407 | 113,877 | +0.01(+0.24%) |
May 21, 2010 | 5.385 | 5.442 | 5.327 | 5.394 | 233,399 | -0.03(-0.49%) |
May 20, 2010 | 5.407 | 5.482 | 5.394 | 5.420 | 134,939 | -0.09(-1.60%) |
May 19, 2010 | 5.556 | 5.565 | 5.473 | 5.508 | 134,773 | -0.05(-0.95%) |
May 18, 2010 | 5.526 | 5.667 | 5.526 | 5.561 | 81,440 | +0.02(+0.40%) |
May 17, 2010 | 5.583 | 5.583 | 5.512 | 5.539 | 66,597 | -0.04(-0.63%) |
May 14, 2010 | 5.574 | 5.605 | 5.543 | 5.574 | 90,738 | -0.03(-0.55%) |
May 13, 2010 | 5.614 | 5.627 | 5.552 | 5.605 | 236,570 | +0.01(+0.16%) |
May 12, 2010 | 5.539 | 5.596 | 5.539 | 5.596 | 100,239 | +0.03(+0.47%) |
May 11, 2010 | 5.552 | 5.570 | 5.552 | 5.570 | 75,103 | +0.04(+0.80%) |
May 10, 2010 | 5.526 | 5.556 | 5.526 | 5.526 | 132,729 | +0.13(+2.45%) |
May 07, 2010 | 5.429 | 5.490 | 5.322 | 5.394 | 160,870 | -0.01(-0.24%) |
May 06, 2010 | 5.697 | 5.755 | 4.826 | 5.407 | 566,353 | -0.29(-5.15%) |
May 05, 2010 | 5.658 | 5.700 | 5.636 | 5.700 | 55,674 | +0.04(+0.74%) |
May 04, 2010 | 5.636 | 5.689 | 5.636 | 5.658 | 103,036 | +0.00(+0.00%) |