Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.575 | 5.708 | 5.441 | 5.441 | 1,487 | -0.14(-2.53%) |
Jul 29, 2010 | 5.544 | 5.583 | 5.544 | 5.583 | 284 | +0.05(+0.87%) |
Jul 28, 2010 | 5.544 | 5.561 | 5.512 | 5.535 | 5,317 | -0.01(-0.16%) |
Jul 27, 2010 | 5.653 | 5.653 | 5.505 | 5.544 | 2,649 | -0.07(-1.26%) |
Jul 26, 2010 | 5.520 | 5.614 | 5.520 | 5.614 | 254 | -0.10(-1.79%) |
Jul 23, 2010 | 5.716 | 5.716 | 5.716 | 5.716 | 191 | +0.14(+2.54%) |
Jul 22, 2010 | 5.575 | 5.575 | 5.567 | 5.575 | 764 | +0.00(+0.00%) |
Jul 21, 2010 | 5.583 | 5.583 | 5.575 | 5.575 | 1,018 | +0.00(+0.00%) |
Jul 19, 2010 | 5.575 | 5.575 | 5.575 | 5.575 | 382 | -0.03(-0.56%) |
Jul 16, 2010 | 5.653 | 5.677 | 5.606 | 5.606 | 1,919 | -0.01(-0.14%) |
Jul 15, 2010 | 5.614 | 5.787 | 5.614 | 5.614 | 636 | -0.12(-2.05%) |
Jul 14, 2010 | 5.614 | 5.810 | 5.614 | 5.732 | 1,448 | +0.17(+3.03%) |
Jul 13, 2010 | 5.551 | 5.563 | 5.536 | 5.563 | 1,784 | +0.05(+0.93%) |
Jul 12, 2010 | 5.512 | 5.732 | 5.504 | 5.512 | 1,146 | -0.05(-0.85%) |
Jul 07, 2010 | 5.551 | 5.559 | 5.559 | 5.559 | 4,075 | +0.06(+1.14%) |
Jul 06, 2010 | 5.500 | 5.500 | 5.473 | 5.496 | 8,416 | +0.05(+1.01%) |
Jul 02, 2010 | 5.685 | 5.685 | 5.441 | 5.441 | 5,724 | -0.11(-1.98%) |
Jul 01, 2010 | 5.551 | 5.551 | 5.551 | 5.551 | 127 | -0.09(-1.67%) |
Jun 30, 2010 | 5.693 | 5.693 | 5.646 | 5.646 | 1,528 | +0.01(+0.14%) |
Jun 29, 2010 | 5.575 | 5.646 | 5.512 | 5.638 | 4,712 | -0.02(-0.28%) |
Jun 25, 2010 | 5.653 | 5.653 | 5.653 | 5.653 | 341 | -0.04(-0.69%) |
Jun 23, 2010 | 5.756 | 5.693 | 5.693 | 5.693 | 6,749 | +0.04(+0.69%) |
Jun 22, 2010 | 5.653 | 5.653 | 5.653 | 5.653 | 509 | +0.00(+0.00%) |
Jun 21, 2010 | 5.579 | 5.810 | 5.579 | 5.653 | 420 | -0.03(-0.55%) |
Jun 18, 2010 | 5.622 | 5.685 | 5.544 | 5.685 | 925 | +0.13(+2.40%) |
Jun 17, 2010 | 5.661 | 5.693 | 5.551 | 5.551 | 3,541 | -0.14(-2.48%) |
Jun 16, 2010 | 5.693 | 5.693 | 5.693 | 5.693 | 1,528 | +0.00(+0.00%) |
Jun 15, 2010 | 5.716 | 5.733 | 5.693 | 5.693 | 2,175 | +0.09(+1.68%) |
Jun 11, 2010 | 5.575 | 5.598 | 5.598 | 5.598 | 4,584 | -0.08(-1.38%) |
Jun 10, 2010 | 5.771 | 5.771 | 5.630 | 5.677 | 5,811 | -0.16(-2.82%) |
Jun 09, 2010 | 5.638 | 5.881 | 5.638 | 5.842 | 853 | +0.20(+3.62%) |
Jun 08, 2010 | 5.638 | 5.863 | 5.638 | 5.638 | 2,700 | +0.00(+0.00%) |
Jun 07, 2010 | 5.638 | 5.684 | 5.638 | 5.638 | 7,540 | +0.00(+0.00%) |
Jun 04, 2010 | 5.482 | 5.638 | 5.482 | 5.638 | 642 | -0.04(-0.68%) |
Jun 03, 2010 | 5.661 | 5.918 | 5.661 | 5.677 | 385 | +0.00(+0.00%) |
Jun 02, 2010 | 5.669 | 5.902 | 5.653 | 5.677 | 771 | +0.04(+0.69%) |
Jun 01, 2010 | 5.649 | 5.692 | 5.599 | 5.638 | 149,444 | -0.10(-1.76%) |
May 27, 2010 | 5.739 | 5.739 | 5.739 | 5.739 | 0 | -0.20(-3.40%) |
May 26, 2010 | 5.844 | 5.941 | 5.832 | 5.941 | 514 | +0.26(+4.51%) |
May 25, 2010 | 5.684 | 5.824 | 5.684 | 5.684 | 4,679 | -0.15(-2.53%) |
May 24, 2010 | 5.739 | 5.941 | 5.638 | 5.832 | 1,538 | +0.16(+2.74%) |
May 21, 2010 | 5.638 | 5.677 | 5.638 | 5.677 | 6,347 | -0.08(-1.35%) |
May 20, 2010 | 5.568 | 5.754 | 5.560 | 5.754 | 6,365 | +0.00(+0.00%) |
May 19, 2010 | 5.925 | 5.941 | 5.521 | 5.754 | 20,134 | -0.17(-2.82%) |
May 18, 2010 | 5.789 | 5.922 | 5.789 | 5.922 | 4,353 | +0.21(+3.61%) |
May 17, 2010 | 5.871 | 5.871 | 5.715 | 5.715 | 1,350 | -0.08(-1.34%) |
May 14, 2010 | 5.793 | 5.809 | 5.793 | 5.793 | 1,147 | -0.04(-0.67%) |
May 12, 2010 | 5.832 | 5.832 | 5.832 | 5.832 | 0 | +0.19(+3.45%) |
May 11, 2010 | 5.964 | 6.097 | 5.638 | 5.638 | 2,829 | +0.05(+0.98%) |
May 10, 2010 | 5.770 | 6.097 | 5.583 | 5.583 | 3,346 | -0.15(-2.58%) |
May 07, 2010 | 5.840 | 5.840 | 5.653 | 5.731 | 6,419 | -0.17(-2.90%) |
May 06, 2010 | 5.941 | 5.941 | 5.902 | 5.902 | 4,115 | -0.01(-0.13%) |
May 05, 2010 | 5.871 | 5.910 | 5.832 | 5.910 | 2,089 | -0.06(-1.04%) |
May 04, 2010 | 6.019 | 6.019 | 5.972 | 5.972 | 1,080 | -0.05(-0.84%) |