Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.820 | 5.960 | 5.760 | 5.810 | 2,376,430 | -0.07(-1.19%) |
Jul 29, 2010 | 6.090 | 6.100 | 5.820 | 5.880 | 3,929,603 | -0.19(-3.13%) |
Jul 28, 2010 | 6.230 | 6.250 | 5.970 | 6.070 | 5,738,879 | -0.15(-2.41%) |
Jul 27, 2010 | 5.970 | 6.250 | 5.800 | 6.220 | 12,463,673 | +0.59(+10.48%) |
Jul 26, 2010 | 5.380 | 5.630 | 5.350 | 5.630 | 3,374,773 | +0.17(+3.11%) |
Jul 23, 2010 | 5.280 | 5.465 | 5.220 | 5.460 | 2,378,838 | +0.14(+2.63%) |
Jul 22, 2010 | 5.190 | 5.360 | 5.130 | 5.320 | 1,845,037 | +0.22(+4.31%) |
Jul 21, 2010 | 5.250 | 5.250 | 5.060 | 5.100 | 1,958,588 | -0.10(-1.92%) |
Jul 20, 2010 | 5.120 | 5.210 | 5.010 | 5.200 | 1,578,612 | -0.01(-0.19%) |
Jul 19, 2010 | 5.090 | 5.240 | 5.060 | 5.210 | 1,807,689 | +0.12(+2.36%) |
Jul 16, 2010 | 5.260 | 5.310 | 5.070 | 5.090 | 1,922,353 | -0.22(-4.14%) |
Jul 15, 2010 | 5.320 | 5.350 | 5.200 | 5.310 | 1,503,059 | -0.02(-0.38%) |
Jul 14, 2010 | 5.220 | 5.350 | 5.220 | 5.330 | 2,199,740 | +0.13(+2.50%) |
Jul 13, 2010 | 5.300 | 5.330 | 5.110 | 5.200 | 5,771,130 | -0.01(-0.19%) |
Jul 12, 2010 | 5.160 | 5.260 | 5.120 | 5.210 | 1,144,687 | +0.01(+0.19%) |
Jul 09, 2010 | 5.170 | 5.210 | 5.110 | 5.200 | 1,047,875 | +0.04(+0.78%) |
Jul 08, 2010 | 5.250 | 5.250 | 5.050 | 5.160 | 1,169,577 | -0.01(-0.19%) |
Jul 07, 2010 | 4.890 | 5.183 | 4.890 | 5.170 | 3,388,825 | +0.30(+6.16%) |
Jul 06, 2010 | 5.030 | 5.075 | 4.820 | 4.870 | 3,351,085 | -0.08(-1.62%) |
Jul 02, 2010 | 5.050 | 5.070 | 4.910 | 4.950 | 1,676,255 | -0.08(-1.59%) |
Jul 01, 2010 | 4.940 | 5.055 | 4.900 | 5.030 | 3,885,297 | +0.08(+1.62%) |
Jun 30, 2010 | 5.130 | 5.270 | 4.930 | 4.950 | 4,176,055 | -0.17(-3.32%) |
Jun 29, 2010 | 5.280 | 5.320 | 5.090 | 5.120 | 2,673,060 | -0.22(-4.12%) |
Jun 25, 2010 | 5.220 | 5.360 | 5.160 | 5.340 | 22,380,860 | +0.13(+2.50%) |
Jun 24, 2010 | 5.330 | 5.390 | 5.170 | 5.210 | 4,604,388 | -0.15(-2.80%) |
Jun 23, 2010 | 5.390 | 5.450 | 5.310 | 5.360 | 1,745,904 | -0.03(-0.56%) |
Jun 22, 2010 | 5.560 | 5.580 | 5.370 | 5.390 | 2,221,415 | -0.17(-3.06%) |
Jun 21, 2010 | 5.700 | 5.770 | 5.510 | 5.560 | 2,041,326 | -0.03(-0.54%) |
Jun 18, 2010 | 5.660 | 5.700 | 5.587 | 5.590 | 1,586,109 | -0.07(-1.24%) |
Jun 17, 2010 | 5.630 | 5.750 | 5.540 | 5.660 | 2,145,528 | +0.08(+1.43%) |
Jun 16, 2010 | 5.560 | 5.690 | 5.490 | 5.580 | 1,777,431 | -0.03(-0.53%) |
Jun 15, 2010 | 5.530 | 5.635 | 5.450 | 5.610 | 3,345,501 | +0.16(+2.94%) |
Jun 14, 2010 | 5.540 | 5.620 | 5.420 | 5.450 | 2,531,050 | +0.01(+0.18%) |
Jun 11, 2010 | 5.290 | 5.530 | 5.270 | 5.440 | 1,693,849 | +0.05(+0.93%) |
Jun 10, 2010 | 5.280 | 5.390 | 5.240 | 5.390 | 2,439,186 | +0.20(+3.85%) |
Jun 09, 2010 | 5.230 | 5.370 | 5.170 | 5.190 | 1,744,901 | -0.02(-0.38%) |
Jun 08, 2010 | 5.270 | 5.300 | 5.100 | 5.210 | 5,278,029 | -0.07(-1.33%) |
Jun 07, 2010 | 5.560 | 5.600 | 5.270 | 5.280 | 3,972,061 | -0.25(-4.48%) |
Jun 04, 2010 | 5.700 | 5.800 | 5.520 | 5.527 | 2,733,875 | -0.31(-5.35%) |
Jun 03, 2010 | 5.710 | 5.880 | 5.710 | 5.840 | 1,750,857 | +0.13(+2.28%) |
Jun 02, 2010 | 5.720 | 5.800 | 5.590 | 5.710 | 2,793,074 | +0.01(+0.18%) |
Jun 01, 2010 | 5.810 | 5.900 | 5.680 | 5.700 | 1,544,644 | -0.14(-2.40%) |
May 28, 2010 | 5.860 | 5.880 | 5.730 | 5.840 | 2,045,796 | -0.02(-0.34%) |
May 27, 2010 | 5.730 | 5.870 | 5.710 | 5.860 | 1,607,262 | +0.26(+4.64%) |
May 26, 2010 | 5.610 | 5.880 | 5.580 | 5.600 | 3,960,679 | +0.01(+0.18%) |
May 25, 2010 | 5.600 | 5.680 | 5.310 | 5.590 | 3,131,602 | +0.03(+0.54%) |
May 24, 2010 | 5.620 | 5.800 | 5.560 | 5.560 | 2,849,019 | -0.10(-1.77%) |
May 21, 2010 | 5.540 | 5.770 | 5.480 | 5.660 | 2,748,422 | +0.03(+0.53%) |
May 20, 2010 | 5.610 | 5.785 | 5.560 | 5.630 | 3,862,173 | -0.22(-3.76%) |
May 19, 2010 | 5.750 | 5.965 | 5.680 | 5.850 | 3,934,024 | +0.06(+1.04%) |
May 18, 2010 | 5.980 | 6.030 | 5.620 | 5.790 | 7,425,104 | -0.11(-1.86%) |
May 17, 2010 | 5.760 | 5.920 | 5.650 | 5.900 | 3,480,256 | +0.15(+2.61%) |
May 14, 2010 | 5.975 | 5.980 | 5.690 | 5.750 | 4,602,402 | -0.26(-4.33%) |
May 13, 2010 | 6.130 | 6.150 | 5.990 | 6.010 | 2,537,898 | -0.15(-2.44%) |
May 12, 2010 | 5.910 | 6.170 | 5.900 | 6.160 | 4,510,037 | +0.25(+4.23%) |
May 11, 2010 | 6.000 | 6.010 | 5.780 | 5.910 | 3,519,061 | +0.08(+1.37%) |
May 10, 2010 | 5.850 | 5.980 | 5.780 | 5.830 | 3,424,337 | +0.18(+3.19%) |
May 07, 2010 | 5.730 | 5.830 | 5.580 | 5.650 | 5,509,111 | -0.07(-1.22%) |
May 06, 2010 | 5.960 | 6.120 | 5.300 | 5.720 | 6,288,113 | -0.28(-4.67%) |
May 05, 2010 | 6.300 | 6.520 | 5.940 | 6.000 | 9,449,685 | -0.64(-9.64%) |
May 04, 2010 | 6.700 | 6.720 | 6.480 | 6.640 | 4,478,752 | -0.17(-2.50%) |