Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.750 | 5.800 | 4.990 | 5.650 | 149,272 | +0.59(+11.66%) |
Jul 29, 2010 | 5.100 | 5.130 | 4.820 | 5.060 | 56,091 | +0.02(+0.40%) |
Jul 28, 2010 | 5.040 | 5.330 | 4.960 | 5.040 | 523 | -0.30(-5.62%) |
Jul 27, 2010 | 5.070 | 5.340 | 5.010 | 5.340 | 46,764 | +0.18(+3.49%) |
Jul 26, 2010 | 4.940 | 5.200 | 4.930 | 5.160 | 40,361 | +0.27(+5.52%) |
Jul 23, 2010 | 4.940 | 4.999 | 4.810 | 4.890 | 40,642 | -0.09(-1.81%) |
Jul 22, 2010 | 4.850 | 5.050 | 4.810 | 4.980 | 81,268 | +0.21(+4.40%) |
Jul 21, 2010 | 4.870 | 5.023 | 4.770 | 4.770 | 38,630 | -0.13(-2.65%) |
Jul 20, 2010 | 4.670 | 4.900 | 4.670 | 4.900 | 48,925 | +0.15(+3.16%) |
Jul 19, 2010 | 5.000 | 5.081 | 4.700 | 4.750 | 41,919 | -0.16(-3.26%) |
Jul 16, 2010 | 4.910 | 5.040 | 4.840 | 4.910 | 74,884 | -0.14(-2.77%) |
Jul 15, 2010 | 5.050 | 5.094 | 5.000 | 5.050 | 48,457 | -0.07(-1.37%) |
Jul 14, 2010 | 5.080 | 5.150 | 5.010 | 5.120 | 26,581 | -0.02(-0.39%) |
Jul 13, 2010 | 5.140 | 5.180 | 5.100 | 5.140 | 1,279 | +0.04(+0.78%) |
Jul 12, 2010 | 5.250 | 5.340 | 5.030 | 5.100 | 31,048 | -0.20(-3.77%) |
Jul 09, 2010 | 5.300 | 5.300 | 5.140 | 5.300 | 46,154 | +0.16(+3.11%) |
Jul 08, 2010 | 5.140 | 5.249 | 4.920 | 5.140 | 64,889 | +0.25(+5.11%) |
Jul 07, 2010 | 4.910 | 5.000 | 4.820 | 4.890 | 64,642 | +0.03(+0.62%) |
Jul 06, 2010 | 4.860 | 5.110 | 4.850 | 4.860 | 654 | -0.06(-1.22%) |
Jul 02, 2010 | 4.920 | 5.090 | 4.900 | 4.920 | 26,121 | +0.04(+0.82%) |
Jul 01, 2010 | 5.000 | 5.040 | 4.500 | 4.880 | 186,703 | -0.13(-2.59%) |
Jun 30, 2010 | 5.010 | 5.150 | 4.950 | 5.010 | 1,026 | -0.15(-2.91%) |
Jun 29, 2010 | 5.450 | 5.480 | 5.010 | 5.160 | 141,717 | -0.23(-4.27%) |
Jun 25, 2010 | 5.390 | 5.690 | 5.390 | 5.390 | 1,097,969 | -0.27(-4.77%) |
Jun 24, 2010 | 5.740 | 5.790 | 5.630 | 5.660 | 95,007 | -0.08(-1.39%) |
Jun 23, 2010 | 5.660 | 5.750 | 5.610 | 5.740 | 93,766 | +0.07(+1.23%) |
Jun 22, 2010 | 5.760 | 5.790 | 5.630 | 5.670 | 77,946 | -0.09(-1.56%) |
Jun 21, 2010 | 5.980 | 5.980 | 5.760 | 5.760 | 49,541 | -0.08(-1.37%) |
Jun 18, 2010 | 5.840 | 5.900 | 5.800 | 5.840 | 31,672 | -0.03(-0.51%) |
Jun 17, 2010 | 5.860 | 5.990 | 5.840 | 5.870 | 67,035 | -0.01(-0.17%) |
Jun 16, 2010 | 5.900 | 5.940 | 5.880 | 5.880 | 45,870 | -0.06(-1.01%) |
Jun 15, 2010 | 5.850 | 5.950 | 5.830 | 5.940 | 124,627 | +0.06(+1.02%) |
Jun 14, 2010 | 5.640 | 5.920 | 5.590 | 5.880 | 92,146 | +0.24(+4.26%) |
Jun 11, 2010 | 5.600 | 5.650 | 5.570 | 5.640 | 37,827 | +0.04(+0.71%) |
Jun 10, 2010 | 5.650 | 5.710 | 5.550 | 5.600 | 52,200 | +0.00(+0.00%) |
Jun 09, 2010 | 5.600 | 5.740 | 5.580 | 5.600 | 45,456 | +0.00(+0.00%) |
Jun 08, 2010 | 5.680 | 5.770 | 5.590 | 5.600 | 63,580 | -0.06(-1.06%) |
Jun 07, 2010 | 5.760 | 5.770 | 5.650 | 5.660 | 32,590 | -0.05(-0.88%) |
Jun 04, 2010 | 5.710 | 5.780 | 5.500 | 5.710 | 58,183 | +0.06(+1.06%) |
Jun 03, 2010 | 5.720 | 5.720 | 5.540 | 5.650 | 73,184 | -0.04(-0.70%) |
Jun 02, 2010 | 5.600 | 5.690 | 5.500 | 5.690 | 45,592 | +0.06(+1.07%) |
Jun 01, 2010 | 5.700 | 5.700 | 5.600 | 5.630 | 15,747 | -0.02(-0.35%) |
May 28, 2010 | 5.650 | 5.710 | 5.490 | 5.650 | 26,818 | +0.10(+1.80%) |
May 27, 2010 | 5.430 | 5.560 | 5.410 | 5.550 | 41,878 | +0.20(+3.74%) |
May 26, 2010 | 5.200 | 5.550 | 5.150 | 5.350 | 51,259 | +0.20(+3.88%) |
May 25, 2010 | 5.230 | 5.230 | 5.000 | 5.150 | 47,854 | -0.17(-3.20%) |
May 24, 2010 | 5.180 | 5.350 | 5.080 | 5.320 | 43,909 | +0.17(+3.30%) |
May 21, 2010 | 4.890 | 5.190 | 4.760 | 5.150 | 88,666 | +0.19(+3.83%) |
May 20, 2010 | 5.010 | 5.050 | 4.950 | 4.960 | 95,976 | -0.24(-4.62%) |
May 19, 2010 | 5.350 | 5.400 | 4.850 | 5.200 | 136,992 | -0.22(-4.06%) |
May 18, 2010 | 5.660 | 5.860 | 5.260 | 5.420 | 97,688 | -0.24(-4.24%) |
May 17, 2010 | 5.990 | 5.990 | 5.560 | 5.660 | 63,426 | -0.13(-2.25%) |
May 14, 2010 | 5.790 | 5.900 | 5.440 | 5.790 | 73,463 | -0.10(-1.70%) |
May 13, 2010 | 5.660 | 6.000 | 5.660 | 5.890 | 87,642 | +0.10(+1.73%) |
May 12, 2010 | 5.750 | 6.000 | 5.420 | 5.790 | 193,895 | -0.05(-0.86%) |
May 11, 2010 | 5.881 | 5.900 | 5.810 | 5.840 | 80,947 | +0.11(+1.92%) |
May 10, 2010 | 5.802 | 5.810 | 5.730 | 5.730 | 70,529 | +0.50(+9.56%) |
May 07, 2010 | 5.850 | 5.850 | 4.910 | 5.230 | 132,777 | +0.07(+1.36%) |
May 06, 2010 | 5.890 | 5.920 | 4.610 | 5.160 | 159,942 | -0.69(-11.79%) |
May 05, 2010 | 5.980 | 6.000 | 5.810 | 5.850 | 73,151 | -0.10(-1.68%) |
May 04, 2010 | 6.000 | 6.000 | 5.880 | 5.950 | 38,798 | -0.05(-0.83%) |