Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.390 | 5.490 | 5.280 | 5.280 | 6,034 | -0.05(-0.94%) |
Jul 29, 2010 | 5.290 | 5.456 | 5.030 | 5.330 | 9,114 | +0.05(+0.95%) |
Jul 28, 2010 | 5.200 | 5.570 | 4.992 | 5.280 | 18,092 | +0.08(+1.54%) |
Jul 27, 2010 | 4.690 | 5.390 | 4.690 | 5.200 | 22,320 | +0.59(+12.80%) |
Jul 26, 2010 | 5.000 | 5.000 | 4.450 | 4.610 | 56,074 | -0.34(-6.87%) |
Jul 23, 2010 | 5.000 | 5.000 | 4.950 | 4.950 | 400 | +0.08(+1.64%) |
Jul 22, 2010 | 5.010 | 5.035 | 4.850 | 4.870 | 6,616 | -0.07(-1.42%) |
Jul 21, 2010 | 5.000 | 5.130 | 4.850 | 4.940 | 7,572 | -0.20(-3.89%) |
Jul 20, 2010 | 5.380 | 5.380 | 5.060 | 5.140 | 3,850 | -0.26(-4.81%) |
Jul 19, 2010 | 5.480 | 5.480 | 5.400 | 5.400 | 900 | +0.08(+1.50%) |
Jul 15, 2010 | 5.100 | 5.320 | 5.320 | 5.320 | 2,300 | +0.12(+2.31%) |
Jul 14, 2010 | 5.180 | 5.250 | 5.151 | 5.200 | 3,345 | -0.07(-1.33%) |
Jul 13, 2010 | 5.590 | 5.590 | 5.200 | 5.270 | 650 | +0.10(+1.93%) |
Jul 12, 2010 | 5.230 | 5.240 | 5.010 | 5.170 | 2,493 | +0.04(+0.78%) |
Jul 09, 2010 | 5.100 | 5.130 | 5.100 | 5.130 | 1,300 | -0.07(-1.35%) |
Jul 08, 2010 | 5.390 | 5.400 | 5.060 | 5.200 | 24,004 | -0.10(-1.89%) |
Jul 07, 2010 | 5.570 | 5.570 | 5.260 | 5.300 | 22,165 | -0.26(-4.69%) |
Jul 06, 2010 | 5.580 | 5.750 | 5.550 | 5.561 | 5,670 | -0.18(-3.12%) |
Jul 02, 2010 | 5.630 | 5.740 | 5.510 | 5.740 | 3,850 | -0.01(-0.17%) |
Jul 01, 2010 | 5.750 | 5.885 | 5.610 | 5.750 | 11,102 | -0.23(-3.81%) |
Jun 30, 2010 | 5.930 | 6.050 | 5.690 | 5.978 | 6,968 | -0.02(-0.37%) |
Jun 29, 2010 | 6.000 | 6.010 | 6.000 | 6.000 | 10,698 | +0.08(+1.35%) |
Jun 25, 2010 | 5.832 | 5.920 | 5.630 | 5.920 | 11,546 | +0.07(+1.20%) |
Jun 24, 2010 | 5.500 | 5.850 | 5.500 | 5.850 | 17,215 | +0.24(+4.28%) |
Jun 23, 2010 | 5.660 | 5.810 | 5.570 | 5.610 | 5,750 | -0.22(-3.77%) |
Jun 22, 2010 | 5.530 | 5.830 | 5.530 | 5.830 | 500 | -0.00(-0.00%) |
Jun 21, 2010 | 5.920 | 5.920 | 5.800 | 5.830 | 5,587 | -0.09(-1.52%) |
Jun 18, 2010 | 5.690 | 5.940 | 5.610 | 5.920 | 10,867 | +0.28(+4.96%) |
Jun 17, 2010 | 5.590 | 5.640 | 5.590 | 5.640 | 502 | +0.11(+1.99%) |
Jun 16, 2010 | 5.560 | 5.610 | 5.530 | 5.530 | 1,000 | -0.14(-2.47%) |
Jun 15, 2010 | 5.800 | 5.800 | 5.510 | 5.670 | 6,398 | -0.11(-1.90%) |
Jun 14, 2010 | 5.880 | 5.880 | 5.770 | 5.780 | 9,400 | -0.06(-1.03%) |
Jun 11, 2010 | 5.770 | 5.870 | 5.770 | 5.840 | 5,063 | +0.08(+1.39%) |
Jun 10, 2010 | 5.850 | 5.990 | 5.760 | 5.760 | 1,189 | +0.02(+0.35%) |
Jun 09, 2010 | 6.000 | 6.040 | 5.630 | 5.740 | 25,578 | -0.27(-4.49%) |
Jun 08, 2010 | 6.000 | 6.060 | 5.840 | 6.010 | 9,080 | +0.01(+0.17%) |
Jun 07, 2010 | 6.000 | 6.054 | 6.000 | 6.000 | 14,694 | -0.05(-0.83%) |
Jun 04, 2010 | 6.020 | 6.070 | 6.000 | 6.050 | 34,148 | -0.05(-0.80%) |
Jun 03, 2010 | 6.130 | 6.130 | 6.020 | 6.099 | 3,514 | -0.00(-0.02%) |
Jun 02, 2010 | 6.050 | 6.170 | 6.050 | 6.100 | 16,171 | +0.05(+0.83%) |
Jun 01, 2010 | 6.100 | 6.122 | 6.050 | 6.050 | 9,349 | -0.13(-2.10%) |
May 28, 2010 | 6.260 | 6.260 | 6.180 | 6.180 | 1,664 | -0.08(-1.28%) |
May 27, 2010 | 6.280 | 6.280 | 6.130 | 6.260 | 11,747 | +0.03(+0.48%) |
May 26, 2010 | 6.030 | 6.230 | 6.030 | 6.230 | 21,300 | +0.06(+0.97%) |
May 25, 2010 | 6.000 | 6.170 | 6.000 | 6.170 | 62,739 | +0.09(+1.48%) |
May 24, 2010 | 6.060 | 6.080 | 6.000 | 6.080 | 37,184 | +0.04(+0.58%) |
May 21, 2010 | 6.010 | 6.080 | 5.800 | 6.045 | 24,144 | -0.04(-0.58%) |
May 20, 2010 | 6.000 | 6.080 | 5.980 | 6.080 | 72,608 | +0.03(+0.49%) |
May 19, 2010 | 6.110 | 6.110 | 5.890 | 6.050 | 43,069 | -0.03(-0.49%) |
May 18, 2010 | 6.120 | 6.150 | 6.020 | 6.080 | 48,579 | +0.10(+1.67%) |
May 17, 2010 | 6.050 | 6.050 | 5.650 | 5.980 | 21,025 | -0.02(-0.33%) |
May 14, 2010 | 5.525 | 6.040 | 5.341 | 6.000 | 50,911 | +0.17(+2.92%) |
May 13, 2010 | 5.480 | 5.830 | 5.420 | 5.830 | 43,941 | +0.28(+5.05%) |
May 12, 2010 | 5.420 | 5.590 | 5.420 | 5.550 | 13,280 | +0.09(+1.65%) |
May 11, 2010 | 5.300 | 5.460 | 5.250 | 5.460 | 14,255 | +0.21(+4.00%) |
May 10, 2010 | 5.375 | 5.980 | 5.040 | 5.250 | 21,942 | -0.02(-0.38%) |
May 07, 2010 | 5.200 | 5.270 | 5.000 | 5.270 | 32,400 | +0.12(+2.33%) |
May 06, 2010 | 4.940 | 5.370 | 4.940 | 5.150 | 46,262 | +0.21(+4.25%) |
May 05, 2010 | 4.880 | 4.990 | 4.800 | 4.940 | 14,362 | +0.09(+1.86%) |
May 04, 2010 | 4.920 | 4.920 | 4.850 | 4.850 | 9,750 | -0.10(-2.02%) |