Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.730 | 5.940 | 5.730 | 5.900 | 33,093 | -0.03(-0.51%) |
Jul 29, 2010 | 5.800 | 5.960 | 5.740 | 5.930 | 47,404 | +0.03(+0.51%) |
Jul 28, 2010 | 6.150 | 6.150 | 5.840 | 5.900 | 63,315 | -0.10(-1.67%) |
Jul 27, 2010 | 5.900 | 6.010 | 5.900 | 6.000 | 69,808 | +0.03(+0.50%) |
Jul 26, 2010 | 5.690 | 6.480 | 5.650 | 5.970 | 93,979 | +0.23(+4.01%) |
Jul 23, 2010 | 5.750 | 5.976 | 5.670 | 5.740 | 55,249 | -0.02(-0.35%) |
Jul 22, 2010 | 5.890 | 6.010 | 5.740 | 5.760 | 28,711 | -0.18(-3.03%) |
Jul 21, 2010 | 5.850 | 6.000 | 5.730 | 5.940 | 17,487 | -0.01(-0.17%) |
Jul 20, 2010 | 5.760 | 5.950 | 5.676 | 5.950 | 8,984 | +0.20(+3.48%) |
Jul 19, 2010 | 5.740 | 5.800 | 5.710 | 5.750 | 33,074 | -0.01(-0.17%) |
Jul 16, 2010 | 5.870 | 5.966 | 5.750 | 5.760 | 9,206 | -0.20(-3.36%) |
Jul 15, 2010 | 5.840 | 6.069 | 5.750 | 5.960 | 19,266 | +0.09(+1.53%) |
Jul 14, 2010 | 5.600 | 6.040 | 5.580 | 5.870 | 48,856 | +0.08(+1.38%) |
Jul 13, 2010 | 5.500 | 5.790 | 5.410 | 5.790 | 130,427 | +0.23(+4.14%) |
Jul 12, 2010 | 5.780 | 5.780 | 5.360 | 5.560 | 157,645 | -0.27(-4.63%) |
Jul 09, 2010 | 6.020 | 6.020 | 5.781 | 5.830 | 36,960 | -0.18(-3.00%) |
Jul 08, 2010 | 6.060 | 6.060 | 5.890 | 6.010 | 5,235 | +0.06(+1.01%) |
Jul 07, 2010 | 5.990 | 5.990 | 5.890 | 5.950 | 5,465 | +0.05(+0.85%) |
Jul 06, 2010 | 6.100 | 6.100 | 5.840 | 5.900 | 32,043 | -0.24(-3.91%) |
Jul 02, 2010 | 6.050 | 6.190 | 5.970 | 6.140 | 22,585 | +0.01(+0.16%) |
Jul 01, 2010 | 5.890 | 6.130 | 5.890 | 6.130 | 33,811 | +0.24(+4.07%) |
Jun 30, 2010 | 6.070 | 6.250 | 5.890 | 5.890 | 23,456 | -0.31(-5.00%) |
Jun 29, 2010 | 6.550 | 6.550 | 6.120 | 6.200 | 16,890 | -0.24(-3.73%) |
Jun 25, 2010 | 6.160 | 6.629 | 6.160 | 6.440 | 22,137 | +0.30(+4.89%) |
Jun 24, 2010 | 6.090 | 6.350 | 5.900 | 6.140 | 32,078 | +0.11(+1.82%) |
Jun 23, 2010 | 5.990 | 6.100 | 5.950 | 6.030 | 17,324 | +0.08(+1.34%) |
Jun 22, 2010 | 5.940 | 6.119 | 5.920 | 5.950 | 55,803 | +0.03(+0.51%) |
Jun 21, 2010 | 5.950 | 6.010 | 5.860 | 5.920 | 51,558 | +0.09(+1.54%) |
Jun 18, 2010 | 5.900 | 5.920 | 5.830 | 5.830 | 25,227 | -0.01(-0.17%) |
Jun 17, 2010 | 6.000 | 6.070 | 5.840 | 5.840 | 70,381 | -0.17(-2.75%) |
Jun 16, 2010 | 6.070 | 6.130 | 5.980 | 6.005 | 61,586 | -0.12(-1.88%) |
Jun 15, 2010 | 5.950 | 6.120 | 5.950 | 6.120 | 14,520 | +0.12(+2.00%) |
Jun 14, 2010 | 6.050 | 6.075 | 5.870 | 6.000 | 21,797 | +0.00(+0.00%) |
Jun 11, 2010 | 5.990 | 6.000 | 5.950 | 6.000 | 17,926 | +0.04(+0.67%) |
Jun 10, 2010 | 6.050 | 6.050 | 5.950 | 5.960 | 6,921 | -0.04(-0.67%) |
Jun 09, 2010 | 6.000 | 6.160 | 5.950 | 6.000 | 18,580 | +0.01(+0.17%) |
Jun 08, 2010 | 6.090 | 6.120 | 5.960 | 5.990 | 40,535 | -0.07(-1.16%) |
Jun 07, 2010 | 5.960 | 6.210 | 5.960 | 6.060 | 10,153 | +0.06(+1.00%) |
Jun 04, 2010 | 6.140 | 6.140 | 5.950 | 6.000 | 12,169 | -0.15(-2.44%) |
Jun 03, 2010 | 6.100 | 6.150 | 6.050 | 6.150 | 9,618 | +0.04(+0.65%) |
Jun 02, 2010 | 6.190 | 6.280 | 6.080 | 6.110 | 16,260 | -0.03(-0.49%) |
Jun 01, 2010 | 6.150 | 6.300 | 6.140 | 6.140 | 19,790 | -0.02(-0.32%) |
May 28, 2010 | 6.170 | 6.280 | 6.010 | 6.160 | 29,081 | -0.01(-0.16%) |
May 27, 2010 | 6.118 | 6.560 | 6.040 | 6.170 | 85,393 | +0.22(+3.70%) |
May 26, 2010 | 5.920 | 6.180 | 5.920 | 5.950 | 26,831 | +0.03(+0.51%) |
May 25, 2010 | 6.000 | 6.000 | 5.830 | 5.920 | 22,291 | -0.12(-1.99%) |
May 24, 2010 | 6.080 | 6.100 | 6.000 | 6.040 | 16,819 | +0.02(+0.33%) |
May 21, 2010 | 6.030 | 6.140 | 5.900 | 6.020 | 39,868 | -0.07(-1.15%) |
May 20, 2010 | 6.080 | 6.341 | 5.980 | 6.090 | 63,929 | -0.26(-4.09%) |
May 19, 2010 | 6.350 | 6.450 | 6.220 | 6.350 | 52,370 | +0.01(+0.16%) |
May 18, 2010 | 6.550 | 6.550 | 6.180 | 6.340 | 26,170 | -0.20(-3.06%) |
May 17, 2010 | 6.630 | 6.680 | 6.310 | 6.540 | 23,483 | -0.02(-0.30%) |
May 14, 2010 | 6.530 | 6.660 | 6.530 | 6.560 | 12,009 | -0.07(-1.06%) |
May 13, 2010 | 6.840 | 6.840 | 6.630 | 6.630 | 10,484 | -0.14(-2.07%) |
May 12, 2010 | 6.860 | 7.000 | 6.620 | 6.770 | 19,120 | +0.03(+0.45%) |
May 11, 2010 | 6.740 | 6.900 | 6.290 | 6.740 | 69,794 | -0.11(-1.61%) |
May 10, 2010 | 6.799 | 7.100 | 5.880 | 6.850 | 155,988 | -0.01(-0.15%) |
May 07, 2010 | 6.910 | 7.160 | 6.830 | 6.860 | 36,435 | -0.05(-0.72%) |
May 06, 2010 | 7.080 | 7.180 | 6.810 | 6.910 | 19,036 | -0.08(-1.14%) |
May 05, 2010 | 7.100 | 7.210 | 6.980 | 6.990 | 17,260 | -0.11(-1.55%) |
May 04, 2010 | 6.990 | 7.390 | 6.990 | 7.100 | 38,008 | +0.08(+1.14%) |