Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.399 | 5.484 | 5.399 | 5.399 | 19,192 | -0.06(-1.12%) |
Jul 29, 2010 | 5.361 | 5.461 | 5.361 | 5.461 | 6,081 | +0.00(+0.00%) |
Jul 28, 2010 | 5.415 | 5.499 | 5.407 | 5.461 | 22,813 | -0.07(-1.18%) |
Jul 27, 2010 | 5.384 | 5.526 | 5.369 | 5.526 | 5,215 | +0.04(+0.77%) |
Jul 26, 2010 | 5.430 | 5.538 | 5.384 | 5.484 | 6,373 | +0.01(+0.14%) |
Jul 23, 2010 | 5.515 | 5.522 | 5.238 | 5.476 | 26,831 | -0.12(-2.19%) |
Jul 22, 2010 | 5.399 | 5.599 | 5.369 | 5.599 | 7,628 | +0.12(+2.10%) |
Jul 21, 2010 | 5.522 | 5.522 | 5.392 | 5.484 | 6,469 | -0.08(-1.38%) |
Jul 20, 2010 | 5.499 | 5.566 | 5.284 | 5.561 | 13,606 | +0.07(+1.26%) |
Jul 19, 2010 | 5.591 | 5.591 | 5.338 | 5.492 | 22,992 | -0.12(-2.05%) |
Jul 16, 2010 | 5.538 | 5.676 | 5.538 | 5.607 | 9,257 | +0.01(+0.14%) |
Jul 15, 2010 | 5.622 | 5.636 | 5.522 | 5.599 | 7,836 | -0.02(-0.41%) |
Jul 14, 2010 | 5.683 | 5.683 | 5.599 | 5.622 | 6,911 | +0.01(+0.14%) |
Jul 13, 2010 | 5.576 | 5.668 | 5.576 | 5.614 | 18,314 | +0.05(+0.83%) |
Jul 12, 2010 | 5.676 | 5.706 | 5.561 | 5.568 | 8,470 | -0.10(-1.76%) |
Jul 09, 2010 | 5.699 | 5.706 | 5.614 | 5.668 | 12,472 | -0.07(-1.20%) |
Jul 08, 2010 | 5.683 | 5.760 | 5.637 | 5.737 | 8,807 | +0.05(+0.94%) |
Jul 07, 2010 | 5.561 | 5.683 | 5.553 | 5.683 | 3,519 | +0.12(+2.21%) |
Jul 06, 2010 | 5.545 | 5.607 | 5.534 | 5.561 | 5,469 | -0.07(-1.23%) |
Jul 02, 2010 | 5.599 | 5.660 | 5.515 | 5.630 | 4,693 | +0.04(+0.69%) |
Jul 01, 2010 | 5.660 | 5.660 | 5.484 | 5.591 | 7,202 | -0.01(-0.14%) |
Jun 30, 2010 | 5.415 | 5.614 | 5.415 | 5.599 | 4,719 | +0.11(+1.96%) |
Jun 29, 2010 | 5.530 | 5.530 | 5.415 | 5.492 | 7,412 | -0.12(-2.18%) |
Jun 25, 2010 | 5.660 | 5.752 | 5.561 | 5.614 | 7,198 | -0.02(-0.27%) |
Jun 24, 2010 | 5.768 | 5.867 | 5.576 | 5.630 | 7,929 | -0.14(-2.40%) |
Jun 23, 2010 | 5.821 | 5.829 | 5.752 | 5.768 | 3,520 | +0.01(+0.13%) |
Jun 22, 2010 | 5.898 | 5.999 | 5.760 | 5.760 | 19,818 | -0.09(-1.57%) |
Jun 21, 2010 | 5.783 | 5.890 | 5.683 | 5.852 | 12,508 | +0.23(+4.09%) |
Jun 18, 2010 | 5.702 | 5.744 | 5.622 | 5.622 | 5,140 | -0.08(-1.48%) |
Jun 17, 2010 | 5.745 | 5.806 | 5.706 | 5.706 | 3,431 | -0.07(-1.20%) |
Jun 16, 2010 | 5.752 | 5.798 | 5.599 | 5.775 | 9,420 | -0.01(-0.13%) |
Jun 15, 2010 | 5.774 | 5.785 | 5.752 | 5.783 | 7,144 | +0.01(+0.13%) |
Jun 14, 2010 | 5.714 | 5.798 | 5.714 | 5.775 | 12,106 | -0.01(-0.13%) |
Jun 11, 2010 | 5.821 | 5.875 | 5.752 | 5.783 | 5,736 | -0.10(-1.69%) |
Jun 10, 2010 | 5.683 | 5.906 | 5.614 | 5.883 | 31,728 | +0.13(+2.24%) |
Jun 09, 2010 | 5.660 | 5.791 | 5.660 | 5.754 | 6,906 | +0.06(+0.97%) |
Jun 08, 2010 | 5.645 | 5.775 | 5.637 | 5.699 | 6,876 | +0.03(+0.54%) |
Jun 07, 2010 | 5.929 | 5.929 | 5.630 | 5.668 | 10,965 | -0.12(-2.12%) |
Jun 04, 2010 | 5.407 | 5.844 | 5.407 | 5.791 | 18,463 | +0.04(+0.67%) |
Jun 03, 2010 | 5.910 | 5.944 | 5.752 | 5.752 | 12,209 | -0.05(-0.79%) |
Jun 02, 2010 | 5.837 | 5.852 | 5.637 | 5.798 | 22,025 | +0.08(+1.34%) |
Jun 01, 2010 | 5.676 | 5.791 | 5.599 | 5.722 | 42,863 | +0.08(+1.36%) |
May 28, 2010 | 5.637 | 5.660 | 5.576 | 5.645 | 11,871 | -0.07(-1.21%) |
May 27, 2010 | 5.499 | 5.752 | 5.277 | 5.714 | 40,513 | +0.09(+1.64%) |
May 26, 2010 | 5.745 | 5.752 | 5.622 | 5.622 | 41,610 | -0.06(-1.08%) |
May 25, 2010 | 5.729 | 5.729 | 5.492 | 5.683 | 33,992 | -0.09(-1.60%) |
May 24, 2010 | 6.005 | 6.005 | 5.737 | 5.775 | 6,975 | +0.08(+1.48%) |
May 21, 2010 | 5.607 | 5.752 | 5.484 | 5.691 | 23,899 | +0.04(+0.68%) |
May 20, 2010 | 5.484 | 5.653 | 5.407 | 5.653 | 45,019 | -0.02(-0.41%) |
May 19, 2010 | 5.561 | 5.883 | 5.545 | 5.676 | 48,523 | -0.35(-5.73%) |
May 18, 2010 | 5.852 | 6.021 | 5.743 | 6.021 | 14,257 | +0.02(+0.38%) |
May 17, 2010 | 5.852 | 5.998 | 5.691 | 5.998 | 13,010 | +0.05(+0.90%) |
May 14, 2010 | 5.714 | 5.981 | 5.714 | 5.944 | 17,527 | -0.01(-0.13%) |
May 13, 2010 | 6.021 | 6.051 | 5.913 | 5.952 | 14,907 | -0.05(-0.77%) |
May 12, 2010 | 5.975 | 6.059 | 5.898 | 5.998 | 10,384 | -0.02(-0.26%) |
May 11, 2010 | 5.882 | 6.013 | 5.745 | 6.013 | 22,333 | +0.11(+1.82%) |
May 10, 2010 | 5.729 | 6.059 | 5.714 | 5.906 | 37,036 | +0.05(+0.79%) |
May 07, 2010 | 5.952 | 6.021 | 5.821 | 5.860 | 11,250 | -0.05(-0.78%) |
May 06, 2010 | 5.806 | 5.967 | 5.798 | 5.906 | 29,519 | +0.12(+1.99%) |
May 05, 2010 | 5.729 | 5.936 | 5.591 | 5.791 | 27,045 | -0.04(-0.66%) |
May 04, 2010 | 5.737 | 5.829 | 5.637 | 5.829 | 15,048 | +0.08(+1.47%) |