Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.177 | 5.820 | 5.177 | 5.177 | 1,037,198 | -0.81(-13.50%) |
Jul 29, 2010 | 5.985 | 6.029 | 5.838 | 5.985 | 503,091 | +0.04(+0.73%) |
Jul 28, 2010 | 5.942 | 6.029 | 5.872 | 5.942 | 2,539 | +0.01(+0.15%) |
Jul 27, 2010 | 5.942 | 6.037 | 5.898 | 5.933 | 326 | +0.03(+0.59%) |
Jul 26, 2010 | 5.733 | 5.898 | 5.664 | 5.898 | 452,568 | +0.17(+2.88%) |
Jul 23, 2010 | 5.481 | 5.777 | 5.394 | 5.733 | 836,225 | +0.20(+3.61%) |
Jul 22, 2010 | 5.360 | 5.542 | 5.351 | 5.533 | 5,229 | +0.30(+5.64%) |
Jul 21, 2010 | 5.325 | 5.447 | 5.212 | 5.238 | 351,777 | -0.05(-0.99%) |
Jul 20, 2010 | 4.978 | 5.299 | 4.925 | 5.290 | 3,524 | +0.22(+4.28%) |
Jul 19, 2010 | 5.064 | 5.160 | 5.004 | 5.073 | 550,937 | +0.03(+0.52%) |
Jul 16, 2010 | 5.047 | 5.282 | 5.047 | 5.047 | 985,906 | -0.30(-5.68%) |
Jul 15, 2010 | 5.447 | 5.464 | 5.238 | 5.351 | 259,907 | -0.07(-1.28%) |
Jul 14, 2010 | 5.412 | 5.481 | 5.377 | 5.421 | 1,473 | -0.03(-0.64%) |
Jul 13, 2010 | 5.455 | 5.516 | 5.368 | 5.455 | 13,239 | +0.19(+3.63%) |
Jul 12, 2010 | 5.351 | 5.429 | 5.221 | 5.264 | 262,730 | -0.10(-1.78%) |
Jul 09, 2010 | 5.360 | 5.368 | 5.203 | 5.360 | 370,286 | +0.11(+2.15%) |
Jul 08, 2010 | 5.247 | 5.256 | 5.090 | 5.247 | 3,810 | +0.17(+3.42%) |
Jul 07, 2010 | 4.812 | 5.073 | 4.769 | 5.073 | 693,924 | +0.30(+6.38%) |
Jul 06, 2010 | 4.769 | 5.195 | 4.769 | 4.769 | 9,737 | -0.26(-5.18%) |
Jul 02, 2010 | 5.030 | 5.125 | 4.995 | 5.030 | 698,490 | +0.02(+0.35%) |
Jul 01, 2010 | 5.238 | 5.273 | 4.847 | 5.012 | 1,126,435 | -0.23(-4.47%) |
Jun 30, 2010 | 5.247 | 5.394 | 5.090 | 5.247 | 7,319 | -0.03(-0.66%) |
Jun 29, 2010 | 5.282 | 5.449 | 5.242 | 5.282 | 278 | -0.28(-5.00%) |
Jun 25, 2010 | 5.560 | 5.725 | 5.177 | 5.560 | 1,754,879 | +0.32(+6.14%) |
Jun 24, 2010 | 5.238 | 5.525 | 5.212 | 5.238 | 4,814 | -0.33(-5.93%) |
Jun 23, 2010 | 5.499 | 5.664 | 5.421 | 5.568 | 499,526 | +0.04(+0.79%) |
Jun 22, 2010 | 5.525 | 5.907 | 5.516 | 5.525 | 2,617 | -0.20(-3.49%) |
Jun 21, 2010 | 5.916 | 6.037 | 5.664 | 5.725 | 463,366 | -0.06(-1.05%) |
Jun 18, 2010 | 5.785 | 5.829 | 5.595 | 5.785 | 1,167,292 | +0.17(+3.10%) |
Jun 17, 2010 | 5.612 | 5.646 | 5.429 | 5.612 | 327,167 | +0.03(+0.47%) |
Jun 16, 2010 | 5.699 | 5.699 | 5.542 | 5.586 | 443,856 | -0.20(-3.45%) |
Jun 15, 2010 | 5.785 | 5.811 | 5.594 | 5.785 | 5,340 | +0.06(+1.06%) |
Jun 14, 2010 | 5.354 | 5.819 | 5.354 | 5.725 | 1,039,508 | +0.44(+8.31%) |
Jun 11, 2010 | 5.148 | 5.423 | 5.139 | 5.286 | 618,557 | +0.03(+0.66%) |
Jun 10, 2010 | 5.251 | 5.329 | 5.156 | 5.251 | 3,968 | +0.23(+4.63%) |
Jun 09, 2010 | 5.113 | 5.234 | 5.019 | 5.019 | 643,494 | +0.00(+0.00%) |
Jun 08, 2010 | 5.208 | 5.208 | 4.950 | 5.019 | 3,094 | -0.15(-2.83%) |
Jun 07, 2010 | 5.389 | 5.432 | 5.148 | 5.165 | 738,080 | -0.21(-3.85%) |
Jun 04, 2010 | 5.372 | 5.604 | 5.337 | 5.372 | 826,634 | -0.27(-4.73%) |
Jun 03, 2010 | 5.639 | 5.871 | 5.595 | 5.639 | 773,082 | -0.06(-1.06%) |
Jun 02, 2010 | 5.699 | 5.699 | 5.432 | 5.699 | 786,981 | +0.25(+4.58%) |
Jun 01, 2010 | 5.449 | 5.811 | 5.441 | 5.449 | 2,613 | -0.41(-7.05%) |
May 28, 2010 | 5.862 | 6.060 | 5.854 | 5.862 | 2,025,419 | -0.17(-2.85%) |
May 27, 2010 | 5.742 | 6.069 | 5.673 | 6.035 | 1,121,720 | +0.39(+6.86%) |
May 26, 2010 | 5.647 | 5.733 | 5.501 | 5.647 | 2,050 | +0.18(+3.31%) |
May 25, 2010 | 5.294 | 5.518 | 5.251 | 5.466 | 5,442 | -0.03(-0.47%) |
May 24, 2010 | 5.682 | 5.707 | 5.432 | 5.492 | 779,817 | -0.17(-3.04%) |
May 21, 2010 | 5.432 | 5.768 | 5.208 | 5.664 | 862,984 | +0.19(+3.46%) |
May 20, 2010 | 5.690 | 5.793 | 5.423 | 5.475 | 2,034,046 | -0.45(-7.56%) |
May 19, 2010 | 5.931 | 6.000 | 5.682 | 5.923 | 762,359 | -0.06(-1.01%) |
May 18, 2010 | 6.095 | 6.215 | 5.897 | 5.983 | 7,392 | +0.00(+0.00%) |
May 17, 2010 | 5.862 | 6.017 | 5.759 | 5.983 | 1,161,621 | +0.32(+5.62%) |
May 14, 2010 | 5.664 | 5.854 | 5.561 | 5.664 | 1,007,537 | -0.23(-3.94%) |
May 13, 2010 | 5.983 | 6.069 | 5.811 | 5.897 | 682,960 | -0.09(-1.44%) |
May 12, 2010 | 5.811 | 6.026 | 5.776 | 5.983 | 1,364,073 | +0.19(+3.27%) |
May 11, 2010 | 5.776 | 5.940 | 5.759 | 5.793 | 813,317 | -0.01(-0.15%) |
May 10, 2010 | 5.647 | 5.802 | 5.639 | 5.802 | 2,048,623 | +0.18(+3.22%) |
May 07, 2010 | 5.320 | 5.793 | 5.294 | 5.621 | 11,393,626 | +0.06(+1.08%) |
May 06, 2010 | 6.267 | 6.310 | 5.337 | 5.561 | 116 | -0.79(-12.47%) |
May 05, 2010 | 6.383 | 6.568 | 6.301 | 6.353 | 739,127 | +0.01(+0.14%) |
May 04, 2010 | 6.766 | 6.801 | 6.284 | 6.344 | 587,098 | -0.58(-8.33%) |