Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.720 | 5.727 | 5.643 | 5.720 | 197,592 | +0.07(+1.17%) |
Jul 29, 2010 | 5.691 | 5.691 | 5.647 | 5.654 | 208,960 | -0.01(-0.19%) |
Jul 28, 2010 | 5.639 | 5.665 | 5.625 | 5.665 | 169,569 | +0.03(+0.56%) |
Jul 27, 2010 | 5.683 | 5.683 | 5.595 | 5.633 | 195,986 | -0.04(-0.75%) |
Jul 26, 2010 | 5.676 | 5.691 | 5.646 | 5.676 | 151,293 | +0.02(+0.32%) |
Jul 23, 2010 | 5.636 | 5.665 | 5.595 | 5.658 | 210,741 | +0.04(+0.78%) |
Jul 22, 2010 | 5.595 | 5.632 | 5.566 | 5.614 | 182,873 | +0.07(+1.26%) |
Jul 21, 2010 | 5.504 | 5.559 | 5.478 | 5.544 | 174,803 | +0.05(+0.83%) |
Jul 20, 2010 | 5.432 | 5.509 | 5.432 | 5.498 | 130,971 | +0.04(+0.67%) |
Jul 19, 2010 | 5.491 | 5.491 | 5.424 | 5.462 | 194,063 | -0.01(-0.20%) |
Jul 16, 2010 | 5.473 | 5.513 | 5.440 | 5.473 | 122,805 | +0.03(+0.47%) |
Jul 15, 2010 | 5.520 | 5.520 | 5.432 | 5.447 | 186,515 | -0.05(-0.99%) |
Jul 14, 2010 | 5.494 | 5.531 | 5.443 | 5.502 | 261,037 | +0.03(+0.60%) |
Jul 13, 2010 | 5.483 | 5.483 | 5.450 | 5.469 | 151,372 | +0.02(+0.40%) |
Jul 12, 2010 | 5.414 | 5.469 | 5.396 | 5.447 | 211,930 | +0.06(+1.08%) |
Jul 09, 2010 | 5.389 | 5.414 | 5.345 | 5.389 | 149,188 | +0.04(+0.82%) |
Jul 08, 2010 | 5.374 | 5.392 | 5.323 | 5.345 | 189,307 | -0.02(-0.41%) |
Jul 07, 2010 | 5.381 | 5.403 | 5.290 | 5.367 | 234,456 | -0.03(-0.54%) |
Jul 06, 2010 | 5.498 | 5.498 | 5.345 | 5.396 | 149,260 | -0.03(-0.60%) |
Jul 02, 2010 | 5.429 | 5.429 | 5.384 | 5.429 | 107,342 | +0.04(+0.81%) |
Jul 01, 2010 | 5.403 | 5.451 | 5.312 | 5.385 | 256,747 | +0.00(+0.07%) |
Jun 30, 2010 | 5.389 | 5.451 | 5.367 | 5.381 | 200,731 | -0.01(-0.20%) |
Jun 29, 2010 | 5.429 | 5.447 | 5.378 | 5.392 | 312,744 | -0.05(-0.87%) |
Jun 25, 2010 | 5.440 | 5.487 | 5.400 | 5.440 | 228,842 | -0.04(-0.67%) |
Jun 24, 2010 | 5.549 | 5.549 | 5.443 | 5.476 | 198,301 | -0.07(-1.31%) |
Jun 23, 2010 | 5.527 | 5.549 | 5.487 | 5.549 | 160,066 | +0.03(+0.55%) |
Jun 22, 2010 | 5.586 | 5.593 | 5.498 | 5.518 | 165,330 | -0.07(-1.20%) |
Jun 21, 2010 | 5.556 | 5.586 | 5.538 | 5.586 | 205,226 | +0.08(+1.41%) |
Jun 18, 2010 | 5.508 | 5.515 | 5.479 | 5.508 | 137,443 | +0.03(+0.60%) |
Jun 17, 2010 | 5.475 | 5.475 | 5.424 | 5.475 | 157,396 | +0.03(+0.53%) |
Jun 16, 2010 | 5.472 | 5.472 | 5.435 | 5.446 | 158,301 | -0.01(-0.18%) |
Jun 15, 2010 | 5.475 | 5.475 | 5.435 | 5.456 | 212,951 | +0.02(+0.32%) |
Jun 14, 2010 | 5.479 | 5.479 | 5.388 | 5.439 | 134,989 | +0.06(+1.08%) |
Jun 11, 2010 | 5.352 | 5.392 | 5.334 | 5.381 | 142,118 | +0.02(+0.41%) |
Jun 10, 2010 | 5.377 | 5.377 | 5.301 | 5.359 | 135,149 | +0.04(+0.82%) |
Jun 09, 2010 | 5.352 | 5.356 | 5.290 | 5.316 | 148,665 | +0.00(+0.07%) |
Jun 08, 2010 | 5.316 | 5.327 | 5.265 | 5.312 | 183,009 | +0.02(+0.34%) |
Jun 07, 2010 | 5.330 | 5.334 | 5.276 | 5.294 | 212,129 | -0.01(-0.20%) |
Jun 04, 2010 | 5.305 | 5.381 | 5.258 | 5.305 | 167,882 | -0.07(-1.35%) |
Jun 03, 2010 | 5.399 | 5.399 | 5.279 | 5.377 | 179,981 | +0.00(+0.00%) |
Jun 02, 2010 | 5.515 | 5.530 | 5.334 | 5.377 | 166,299 | +0.02(+0.34%) |
Jun 01, 2010 | 5.341 | 5.406 | 5.334 | 5.359 | 182,526 | -0.02(-0.40%) |
May 28, 2010 | 5.381 | 5.399 | 5.261 | 5.381 | 412,245 | +0.14(+2.63%) |
May 27, 2010 | 5.214 | 5.258 | 5.174 | 5.243 | 570,056 | +0.09(+1.69%) |
May 26, 2010 | 5.207 | 5.279 | 5.156 | 5.156 | 371,283 | +0.00(+0.07%) |
May 25, 2010 | 5.127 | 5.185 | 5.062 | 5.153 | 467,474 | -0.14(-2.67%) |
May 24, 2010 | 5.243 | 5.348 | 5.214 | 5.294 | 283,299 | -0.01(-0.14%) |
May 21, 2010 | 5.102 | 5.403 | 5.044 | 5.301 | 638,087 | +0.10(+1.93%) |
May 20, 2010 | 5.170 | 5.225 | 5.084 | 5.201 | 849,028 | -0.26(-4.76%) |
May 19, 2010 | 5.482 | 5.574 | 5.334 | 5.461 | 548,694 | -0.07(-1.29%) |
May 18, 2010 | 5.648 | 5.648 | 5.496 | 5.532 | 209,301 | -0.04(-0.71%) |
May 17, 2010 | 5.633 | 5.633 | 5.449 | 5.572 | 385,245 | -0.06(-1.09%) |
May 14, 2010 | 5.633 | 5.684 | 5.550 | 5.633 | 425,299 | -0.04(-0.70%) |
May 13, 2010 | 5.694 | 5.694 | 5.662 | 5.673 | 441,279 | +0.00(+0.06%) |
May 12, 2010 | 5.644 | 5.669 | 5.604 | 5.669 | 307,771 | +0.07(+1.29%) |
May 11, 2010 | 5.610 | 5.666 | 5.572 | 5.597 | 405,323 | +0.04(+0.65%) |
May 10, 2010 | 5.473 | 5.575 | 5.424 | 5.561 | 505,050 | +0.23(+4.26%) |
May 07, 2010 | 5.392 | 5.428 | 5.049 | 5.334 | 1,135,744 | +0.16(+2.99%) |
May 06, 2010 | 5.179 | 5.835 | 4.815 | 5.179 | 277 | -0.66(-11.30%) |
May 05, 2010 | 5.965 | 5.965 | 5.817 | 5.839 | 427,842 | -0.18(-3.05%) |
May 04, 2010 | 6.048 | 6.073 | 6.015 | 6.023 | 595,883 | -0.03(-0.48%) |