Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.988 | 6.163 | 5.965 | 6.071 | 49,758 | -0.05(-0.87%) |
Jul 29, 2010 | 6.064 | 6.285 | 6.041 | 6.125 | 80,576 | +0.07(+1.13%) |
Jul 28, 2010 | 6.094 | 6.254 | 5.828 | 6.056 | 181,201 | +0.46(+8.31%) |
Jul 27, 2010 | 5.561 | 5.694 | 5.386 | 5.591 | 59,368 | +0.11(+1.94%) |
Jul 26, 2010 | 5.332 | 5.531 | 5.302 | 5.485 | 70,349 | +0.05(+0.84%) |
Jul 23, 2010 | 5.325 | 5.439 | 5.096 | 5.439 | 60,550 | +0.03(+0.56%) |
Jul 22, 2010 | 5.096 | 5.553 | 5.096 | 5.409 | 64,376 | +0.29(+5.65%) |
Jul 21, 2010 | 4.944 | 5.180 | 4.746 | 5.119 | 52,658 | +0.09(+1.82%) |
Jul 20, 2010 | 5.035 | 5.066 | 4.647 | 5.028 | 48,108 | +0.20(+4.10%) |
Jul 19, 2010 | 4.913 | 4.989 | 4.624 | 4.830 | 77,686 | +0.03(+0.63%) |
Jul 16, 2010 | 4.830 | 5.073 | 4.792 | 4.799 | 203,660 | -0.21(-4.26%) |
Jul 15, 2010 | 5.218 | 5.218 | 4.874 | 5.013 | 60,027 | -0.11(-2.23%) |
Jul 14, 2010 | 5.119 | 5.211 | 5.097 | 5.127 | 4,114 | -0.05(-1.03%) |
Jul 13, 2010 | 5.127 | 5.180 | 4.769 | 5.180 | 30,128 | +0.24(+4.94%) |
Jul 12, 2010 | 5.150 | 5.150 | 4.913 | 4.936 | 4,391 | -0.21(-4.14%) |
Jul 09, 2010 | 4.913 | 5.217 | 4.913 | 5.150 | 12,733 | +0.09(+1.81%) |
Jul 08, 2010 | 4.563 | 5.134 | 4.472 | 5.058 | 44,353 | +0.56(+12.54%) |
Jul 07, 2010 | 4.670 | 4.882 | 4.472 | 4.495 | 59,306 | -0.14(-3.12%) |
Jul 06, 2010 | 4.959 | 5.104 | 4.327 | 4.639 | 281,571 | -0.29(-5.87%) |
Jul 02, 2010 | 4.944 | 4.952 | 4.776 | 4.929 | 44,980 | -0.02(-0.46%) |
Jul 01, 2010 | 4.883 | 5.051 | 4.883 | 4.952 | 18,837 | +0.08(+1.72%) |
Jun 30, 2010 | 5.019 | 5.127 | 4.769 | 4.868 | 58,605 | -0.16(-3.18%) |
Jun 29, 2010 | 5.073 | 5.226 | 4.685 | 5.028 | 78,853 | -0.22(-4.21%) |
Jun 25, 2010 | 5.462 | 5.767 | 5.195 | 5.249 | 99,814 | -0.15(-2.82%) |
Jun 24, 2010 | 5.454 | 5.614 | 5.386 | 5.401 | 24,436 | -0.08(-1.39%) |
Jun 23, 2010 | 5.713 | 5.751 | 5.432 | 5.477 | 36,480 | -0.21(-3.62%) |
Jun 22, 2010 | 5.995 | 6.094 | 5.668 | 5.683 | 61,348 | -0.34(-5.69%) |
Jun 21, 2010 | 6.056 | 6.102 | 5.995 | 6.026 | 11,952 | +0.03(+0.51%) |
Jun 18, 2010 | 6.102 | 6.170 | 5.965 | 5.995 | 25,306 | -0.19(-3.08%) |
Jun 17, 2010 | 6.132 | 6.361 | 6.117 | 6.186 | 45,264 | -0.13(-2.05%) |
Jun 16, 2010 | 6.140 | 6.376 | 6.117 | 6.315 | 49,439 | +0.08(+1.22%) |
Jun 15, 2010 | 6.174 | 6.247 | 6.140 | 6.239 | 11,664 | +0.03(+0.49%) |
Jun 14, 2010 | 6.125 | 6.323 | 6.125 | 6.209 | 10,811 | -0.01(-0.12%) |
Jun 11, 2010 | 6.102 | 6.338 | 6.102 | 6.216 | 28,702 | +0.00(+0.00%) |
Jun 10, 2010 | 6.109 | 6.268 | 6.109 | 6.216 | 9,627 | +0.05(+0.87%) |
Jun 09, 2010 | 6.224 | 6.224 | 6.102 | 6.163 | 4,397 | -0.05(-0.86%) |
Jun 08, 2010 | 6.323 | 6.330 | 6.216 | 6.216 | 28,740 | -0.14(-2.28%) |
Jun 07, 2010 | 6.369 | 6.399 | 6.269 | 6.361 | 43,708 | +0.15(+2.45%) |
Jun 04, 2010 | 6.323 | 6.338 | 6.209 | 6.209 | 36,230 | -0.07(-1.09%) |
Jun 03, 2010 | 6.193 | 6.414 | 6.109 | 6.277 | 36,631 | -0.02(-0.36%) |
Jun 02, 2010 | 6.239 | 6.315 | 6.140 | 6.300 | 37,930 | +0.16(+2.61%) |
Jun 01, 2010 | 6.346 | 6.346 | 6.056 | 6.140 | 26,046 | -0.12(-1.95%) |
May 28, 2010 | 6.330 | 6.323 | 6.033 | 6.262 | 25,410 | -0.07(-1.08%) |
May 27, 2010 | 6.186 | 6.369 | 6.186 | 6.330 | 66,924 | +0.14(+2.21%) |
May 26, 2010 | 6.186 | 6.247 | 6.094 | 6.193 | 15,820 | +0.10(+1.62%) |
May 25, 2010 | 5.889 | 6.178 | 5.835 | 6.094 | 46,179 | +0.06(+1.01%) |
May 24, 2010 | 6.041 | 6.468 | 5.873 | 6.033 | 498,673 | +0.02(+0.25%) |
May 21, 2010 | 5.790 | 6.056 | 5.729 | 6.018 | 72,598 | +0.40(+7.05%) |
May 20, 2010 | 5.919 | 6.193 | 5.622 | 5.622 | 54,871 | -0.48(-7.87%) |
May 19, 2010 | 6.170 | 6.193 | 5.904 | 6.102 | 56,472 | -0.08(-1.23%) |
May 18, 2010 | 6.247 | 6.247 | 6.125 | 6.178 | 29,021 | +0.01(+0.12%) |
May 17, 2010 | 6.277 | 6.277 | 6.109 | 6.170 | 50,271 | +0.00(+0.00%) |
May 14, 2010 | 6.186 | 6.285 | 6.117 | 6.170 | 48,572 | -0.10(-1.58%) |
May 13, 2010 | 6.026 | 6.338 | 5.972 | 6.269 | 175,548 | +0.18(+2.88%) |
May 12, 2010 | 6.071 | 6.209 | 6.010 | 6.094 | 133,330 | -0.05(-0.87%) |
May 11, 2010 | 6.170 | 6.323 | 6.018 | 6.148 | 875,718 | -0.82(-11.80%) |
May 10, 2010 | 6.879 | 7.370 | 6.856 | 6.970 | 9,329 | +0.09(+1.33%) |
May 07, 2010 | 7.130 | 7.360 | 6.787 | 6.879 | 7,042 | -0.28(-3.94%) |
May 06, 2010 | 7.542 | 7.610 | 6.826 | 7.161 | 14,810 | -0.38(-5.05%) |
May 05, 2010 | 7.625 | 7.747 | 7.542 | 7.542 | 11,083 | -0.21(-2.75%) |
May 04, 2010 | 7.549 | 7.755 | 7.549 | 7.755 | 5,735 | +0.09(+1.19%) |