Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.665 | 5.665 | 5.628 | 5.643 | 12,412 | +0.17(+3.17%) |
Jul 29, 2010 | 5.582 | 5.582 | 5.379 | 5.469 | 38,239 | -0.01(-0.21%) |
Jul 28, 2010 | 5.665 | 5.670 | 5.481 | 5.481 | 35,228 | -0.22(-3.92%) |
Jul 27, 2010 | 5.969 | 5.969 | 5.704 | 5.704 | 19,812 | -0.10(-1.66%) |
Jul 26, 2010 | 5.719 | 5.800 | 5.719 | 5.800 | 3,603 | +0.55(+10.46%) |
Jul 23, 2010 | 5.346 | 5.346 | 5.251 | 5.251 | 8,000 | -0.11(-2.14%) |
Jul 22, 2010 | 5.361 | 5.403 | 5.334 | 5.366 | 25,626 | +0.16(+3.09%) |
Jul 21, 2010 | 5.272 | 5.332 | 5.205 | 5.205 | 28,029 | +0.06(+1.17%) |
Jul 20, 2010 | 5.096 | 5.145 | 5.096 | 5.145 | 10,410 | -0.16(-3.01%) |
Jul 16, 2010 | 5.304 | 5.304 | 5.304 | 5.304 | 6,406 | -0.26(-4.71%) |
Jul 15, 2010 | 5.577 | 5.634 | 5.484 | 5.567 | 13,614 | +0.08(+1.50%) |
Jul 14, 2010 | 5.504 | 5.555 | 5.484 | 5.484 | 18,419 | +0.21(+4.00%) |
Jul 09, 2010 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.08(+1.49%) |
Jul 08, 2010 | 5.196 | 5.196 | 5.196 | 5.196 | 800 | +0.08(+1.56%) |
Jul 07, 2010 | 4.926 | 5.116 | 4.925 | 5.116 | 2,402 | +0.07(+1.41%) |
Jul 06, 2010 | 5.163 | 5.221 | 5.045 | 5.045 | 48,850 | -0.05(-0.91%) |
Jul 02, 2010 | 5.091 | 5.091 | 5.091 | 5.091 | 800 | +0.24(+5.03%) |
Jul 01, 2010 | 4.995 | 4.995 | 4.810 | 4.847 | 10,635 | -0.36(-6.91%) |
Jun 30, 2010 | 5.411 | 5.411 | 5.207 | 5.207 | 1,601 | -0.14(-2.66%) |
Jun 29, 2010 | 5.582 | 5.582 | 5.332 | 5.349 | 9,209 | -0.50(-8.54%) |
Jun 25, 2010 | 5.673 | 5.849 | 5.673 | 5.849 | 15,215 | +0.22(+3.84%) |
Jun 24, 2010 | 5.633 | 5.633 | 5.633 | 5.633 | 4,004 | -0.07(-1.29%) |
Jun 22, 2010 | 5.856 | 5.707 | 5.707 | 5.707 | 102,506 | -0.27(-4.57%) |
Jun 17, 2010 | 5.943 | 5.980 | 5.980 | 5.980 | 89,693 | +0.02(+0.36%) |
Jun 16, 2010 | 6.030 | 6.030 | 5.953 | 5.959 | 16,721 | -0.04(-0.73%) |
Jun 15, 2010 | 5.869 | 6.009 | 5.869 | 6.003 | 3,203 | +0.28(+4.93%) |
Jun 11, 2010 | 5.662 | 5.720 | 5.720 | 5.720 | 38,439 | +0.16(+2.94%) |
Jun 10, 2010 | 5.421 | 5.587 | 5.421 | 5.557 | 15,456 | +0.29(+5.60%) |
Jun 09, 2010 | 5.367 | 5.446 | 5.262 | 5.262 | 27,228 | -0.04(-0.85%) |
Jun 08, 2010 | 5.454 | 5.466 | 5.230 | 5.307 | 57,659 | -0.13(-2.43%) |
Jun 07, 2010 | 5.639 | 5.639 | 5.439 | 5.439 | 6,406 | -0.15(-2.72%) |
Jun 04, 2010 | 5.722 | 5.722 | 5.583 | 5.592 | 4,893 | -0.45(-7.52%) |
Jun 03, 2010 | 5.940 | 6.047 | 5.940 | 6.046 | 4,933 | +0.12(+2.02%) |
Jun 02, 2010 | 5.744 | 5.926 | 5.744 | 5.926 | 4,804 | +0.37(+6.58%) |
Jun 01, 2010 | 5.768 | 5.768 | 5.558 | 5.560 | 3,203 | -0.24(-4.17%) |
May 27, 2010 | 5.803 | 5.803 | 5.803 | 5.803 | 0 | +0.28(+5.02%) |
May 26, 2010 | 5.683 | 5.727 | 5.521 | 5.526 | 21,334 | -0.08(-1.43%) |
May 25, 2010 | 5.387 | 5.605 | 5.387 | 5.605 | 4,004 | -0.07(-1.17%) |
May 24, 2010 | 5.655 | 5.784 | 5.655 | 5.672 | 6,734 | -0.00(-0.07%) |
May 21, 2010 | 5.514 | 5.776 | 5.513 | 5.675 | 44,638 | -0.04(-0.70%) |
May 20, 2010 | 6.026 | 6.026 | 5.709 | 5.715 | 23,224 | -0.43(-6.96%) |
May 19, 2010 | 6.143 | 6.143 | 6.143 | 6.143 | 800 | -0.11(-1.77%) |
May 18, 2010 | 6.509 | 6.509 | 6.253 | 6.253 | 13,614 | +0.10(+1.66%) |
May 17, 2010 | 6.411 | 6.411 | 6.151 | 6.151 | 16,817 | -0.20(-3.11%) |
May 14, 2010 | 6.491 | 6.491 | 6.232 | 6.348 | 12,412 | -0.43(-6.29%) |
May 12, 2010 | 6.774 | 6.774 | 6.774 | 6.774 | 0 | +0.23(+3.45%) |
May 11, 2010 | 6.276 | 6.548 | 6.276 | 6.548 | 34,275 | +0.19(+3.03%) |
May 10, 2010 | 6.356 | 6.597 | 6.356 | 6.356 | 0 | +0.34(+5.65%) |
May 07, 2010 | 6.676 | 6.676 | 5.934 | 6.016 | 35,621 | +0.35(+6.25%) |
May 06, 2010 | 6.805 | 6.805 | 5.494 | 5.662 | 47,249 | -1.25(-18.05%) |
May 05, 2010 | 6.807 | 6.930 | 6.764 | 6.909 | 6,726 | -0.32(-4.46%) |
May 04, 2010 | 7.304 | 7.319 | 7.180 | 7.231 | 10,570 | -0.30(-3.98%) |