Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.250 | 5.470 | 5.250 | 5.460 | 35,585 | +0.11(+2.06%) |
Jul 29, 2010 | 5.470 | 5.470 | 5.210 | 5.350 | 17,371 | -0.15(-2.73%) |
Jul 28, 2010 | 5.520 | 5.560 | 5.450 | 5.500 | 121,451 | -0.10(-1.79%) |
Jul 27, 2010 | 5.750 | 5.750 | 5.480 | 5.600 | 18,207 | -0.10(-1.75%) |
Jul 26, 2010 | 5.600 | 5.700 | 5.600 | 5.700 | 20,841 | +0.13(+2.33%) |
Jul 23, 2010 | 5.460 | 5.600 | 5.440 | 5.570 | 23,543 | +0.08(+1.46%) |
Jul 22, 2010 | 5.410 | 5.530 | 5.410 | 5.490 | 22,756 | +0.13(+2.43%) |
Jul 21, 2010 | 5.370 | 5.400 | 5.280 | 5.360 | 304,908 | +0.01(+0.19%) |
Jul 20, 2010 | 5.150 | 5.350 | 5.010 | 5.350 | 70,520 | -0.20(-3.60%) |
Jul 19, 2010 | 5.490 | 5.550 | 5.320 | 5.550 | 52,904 | +0.05(+0.91%) |
Jul 16, 2010 | 5.500 | 5.500 | 5.400 | 5.500 | 40,303 | +0.09(+1.66%) |
Jul 15, 2010 | 5.470 | 5.600 | 5.360 | 5.410 | 12,041 | -0.09(-1.64%) |
Jul 14, 2010 | 5.660 | 5.660 | 5.470 | 5.500 | 18,258 | +0.07(+1.29%) |
Jul 13, 2010 | 5.330 | 5.550 | 5.330 | 5.430 | 38,496 | +0.07(+1.31%) |
Jul 12, 2010 | 5.150 | 5.360 | 5.130 | 5.360 | 15,284 | -0.34(-5.96%) |
Jul 09, 2010 | 5.260 | 5.700 | 5.260 | 5.700 | 106,976 | +0.42(+7.95%) |
Jul 08, 2010 | 5.170 | 5.360 | 5.170 | 5.280 | 27,898 | +0.18(+3.53%) |
Jul 07, 2010 | 5.000 | 5.250 | 4.950 | 5.100 | 8,535 | -0.10(-1.92%) |
Jul 06, 2010 | 4.940 | 5.250 | 4.850 | 5.200 | 20,511 | +0.45(+9.47%) |
Jul 02, 2010 | 4.800 | 4.900 | 4.750 | 4.750 | 11,303 | -0.12(-2.46%) |
Jul 01, 2010 | 4.870 | 4.870 | 4.700 | 4.870 | 23,488 | -0.03(-0.61%) |
Jun 30, 2010 | 4.630 | 4.940 | 4.630 | 4.900 | 31,776 | -0.15(-2.97%) |
Jun 29, 2010 | 4.930 | 5.100 | 4.890 | 5.050 | 60,985 | -0.35(-6.48%) |
Jun 25, 2010 | 5.350 | 5.450 | 5.200 | 5.400 | 19,661 | -0.20(-3.57%) |
Jun 24, 2010 | 5.750 | 5.750 | 5.390 | 5.600 | 49,914 | -0.29(-4.92%) |
Jun 23, 2010 | 5.700 | 5.900 | 5.700 | 5.890 | 68,439 | +0.09(+1.55%) |
Jun 22, 2010 | 5.590 | 5.970 | 5.590 | 5.800 | 73,633 | -0.20(-3.33%) |
Jun 21, 2010 | 6.280 | 6.340 | 6.000 | 6.000 | 23,146 | -0.05(-0.83%) |
Jun 18, 2010 | 5.980 | 6.090 | 5.940 | 6.050 | 406,584 | -0.05(-0.82%) |
Jun 17, 2010 | 6.020 | 6.100 | 5.950 | 6.100 | 4,499 | +0.05(+0.83%) |
Jun 16, 2010 | 5.910 | 6.090 | 5.910 | 6.050 | 27,616 | -0.16(-2.58%) |
Jun 15, 2010 | 6.130 | 6.210 | 6.080 | 6.210 | 34,534 | +0.21(+3.50%) |
Jun 14, 2010 | 6.000 | 6.130 | 6.000 | 6.000 | 21,178 | +0.10(+1.69%) |
Jun 11, 2010 | 5.860 | 5.900 | 5.790 | 5.900 | 23,006 | +0.02(+0.34%) |
Jun 10, 2010 | 5.760 | 5.890 | 5.750 | 5.880 | 59,398 | +0.43(+7.89%) |
Jun 09, 2010 | 5.540 | 5.680 | 5.440 | 5.450 | 22,401 | -0.02(-0.37%) |
Jun 08, 2010 | 5.360 | 5.500 | 5.340 | 5.470 | 23,991 | +0.12(+2.24%) |
Jun 07, 2010 | 5.470 | 5.510 | 5.340 | 5.350 | 45,209 | -0.30(-5.31%) |
Jun 04, 2010 | 5.770 | 5.780 | 5.610 | 5.650 | 31,204 | -0.33(-5.52%) |
Jun 03, 2010 | 6.050 | 6.120 | 5.950 | 5.980 | 35,051 | +0.01(+0.17%) |
Jun 02, 2010 | 5.860 | 5.970 | 5.750 | 5.970 | 28,471 | +0.12(+2.05%) |
Jun 01, 2010 | 5.870 | 6.080 | 5.840 | 5.850 | 34,336 | -0.14(-2.34%) |
May 28, 2010 | 6.180 | 6.180 | 5.940 | 5.990 | 49,419 | -0.19(-3.07%) |
May 27, 2010 | 6.010 | 6.220 | 6.010 | 6.180 | 19,799 | +0.35(+6.00%) |
May 26, 2010 | 5.960 | 6.010 | 5.810 | 5.830 | 80,306 | +0.12(+2.10%) |
May 25, 2010 | 5.380 | 5.780 | 5.380 | 5.710 | 56,634 | -0.19(-3.22%) |
May 24, 2010 | 5.800 | 5.990 | 5.800 | 5.900 | 19,246 | -0.10(-1.67%) |
May 21, 2010 | 5.670 | 6.000 | 5.670 | 6.000 | 22,465 | +0.25(+4.35%) |
May 20, 2010 | 5.750 | 5.920 | 5.660 | 5.750 | 44,503 | -0.45(-7.26%) |
May 19, 2010 | 6.180 | 6.300 | 6.080 | 6.200 | 34,468 | -0.25(-3.88%) |
May 18, 2010 | 6.600 | 6.780 | 6.310 | 6.450 | 36,853 | -0.25(-3.73%) |
May 17, 2010 | 6.600 | 6.760 | 6.550 | 6.700 | 25,853 | +0.01(+0.15%) |
May 14, 2010 | 6.860 | 6.860 | 6.630 | 6.690 | 17,376 | -0.26(-3.74%) |
May 13, 2010 | 7.000 | 7.100 | 6.950 | 6.950 | 23,872 | -0.13(-1.84%) |
May 12, 2010 | 7.090 | 7.090 | 6.960 | 7.080 | 184,242 | +0.17(+2.46%) |
May 11, 2010 | 6.970 | 7.000 | 6.900 | 6.910 | 110,024 | -0.05(-0.72%) |
May 10, 2010 | 6.960 | 6.970 | 6.850 | 6.960 | 81,008 | +0.56(+8.75%) |
May 07, 2010 | 6.460 | 6.600 | 6.300 | 6.400 | 55,014 | -0.22(-3.32%) |
May 06, 2010 | 7.070 | 7.070 | 6.450 | 6.620 | 77,957 | -0.42(-5.97%) |
May 05, 2010 | 7.040 | 7.140 | 6.890 | 7.040 | 36,800 | -0.46(-6.13%) |
May 04, 2010 | 7.410 | 7.500 | 7.330 | 7.500 | 52,727 | -0.45(-5.66%) |