Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.637 | 4.656 | 4.515 | 4.637 | 4,562,644 | +0.08(+1.86%) |
Jul 29, 2010 | 4.599 | 4.665 | 4.534 | 4.552 | 5,641,079 | +0.00(+0.00%) |
Jul 28, 2010 | 4.552 | 4.646 | 4.346 | 4.552 | 13,893 | +0.12(+2.75%) |
Jul 27, 2010 | 4.618 | 4.618 | 4.405 | 4.430 | 16,300 | -0.20(-4.26%) |
Jul 26, 2010 | 4.665 | 4.684 | 4.581 | 4.628 | 4,989,202 | -0.02(-0.40%) |
Jul 23, 2010 | 4.637 | 4.674 | 4.524 | 4.646 | 7,690,666 | +0.10(+2.27%) |
Jul 22, 2010 | 4.477 | 4.618 | 4.477 | 4.543 | 5,948,812 | +0.13(+2.98%) |
Jul 21, 2010 | 4.581 | 4.646 | 4.374 | 4.412 | 5,320,899 | -0.11(-2.49%) |
Jul 20, 2010 | 4.318 | 4.543 | 4.308 | 4.524 | 4,261 | +0.17(+3.88%) |
Jul 19, 2010 | 4.346 | 4.412 | 4.243 | 4.355 | 5,834,486 | -0.06(-1.28%) |
Jul 16, 2010 | 4.412 | 4.534 | 4.243 | 4.412 | 6,165,154 | -0.20(-4.28%) |
Jul 15, 2010 | 4.674 | 4.684 | 4.524 | 4.609 | 4,848,296 | -0.01(-0.20%) |
Jul 14, 2010 | 4.637 | 4.740 | 4.581 | 4.618 | 4,261 | -0.05(-1.01%) |
Jul 13, 2010 | 4.665 | 4.787 | 4.656 | 4.665 | 22,333 | +0.02(+0.40%) |
Jul 12, 2010 | 4.731 | 4.778 | 4.609 | 4.646 | 4,747,505 | -0.11(-2.37%) |
Jul 09, 2010 | 4.759 | 4.796 | 4.665 | 4.759 | 5,497,061 | +0.13(+2.84%) |
Jul 08, 2010 | 4.628 | 4.721 | 4.505 | 4.628 | 9,983 | -0.05(-1.00%) |
Jul 07, 2010 | 4.534 | 4.693 | 4.505 | 4.674 | 5,326 | +0.15(+3.32%) |
Jul 06, 2010 | 4.524 | 4.703 | 4.477 | 4.524 | 11,685 | -0.09(-2.03%) |
Jul 02, 2010 | 4.618 | 4.787 | 4.581 | 4.618 | 6,541,122 | -0.08(-1.80%) |
Jul 01, 2010 | 4.862 | 5.003 | 4.581 | 4.703 | 15,759,866 | -0.20(-4.02%) |
Jun 30, 2010 | 4.900 | 5.200 | 4.890 | 4.900 | 25,323 | -0.15(-2.97%) |
Jun 29, 2010 | 5.181 | 5.209 | 5.022 | 5.050 | 532 | -0.38(-6.92%) |
Jun 25, 2010 | 5.425 | 5.444 | 5.228 | 5.425 | 9,149,791 | +0.27(+5.28%) |
Jun 24, 2010 | 5.153 | 5.350 | 5.134 | 5.153 | 7,442,713 | -0.11(-2.14%) |
Jun 23, 2010 | 5.181 | 5.275 | 5.069 | 5.266 | 7,501,628 | +0.08(+1.63%) |
Jun 22, 2010 | 5.181 | 5.388 | 5.181 | 5.181 | 6,460 | -0.10(-1.95%) |
Jun 21, 2010 | 5.594 | 5.622 | 5.247 | 5.285 | 9,033,836 | -0.24(-4.41%) |
Jun 18, 2010 | 5.529 | 5.594 | 5.332 | 5.529 | 13,940,895 | +0.31(+5.94%) |
Jun 17, 2010 | 5.219 | 5.275 | 5.144 | 5.219 | 1,680 | +0.11(+2.21%) |
Jun 16, 2010 | 5.097 | 5.172 | 5.050 | 5.106 | 7,560,702 | -0.01(-0.18%) |
Jun 15, 2010 | 5.116 | 5.116 | 4.956 | 5.116 | 11,230 | +0.19(+3.81%) |
Jun 14, 2010 | 5.050 | 5.078 | 4.909 | 4.928 | 5,510,537 | -0.06(-1.13%) |
Jun 11, 2010 | 4.975 | 4.994 | 4.881 | 4.984 | 5,749,148 | +0.04(+0.76%) |
Jun 10, 2010 | 4.947 | 4.994 | 4.862 | 4.947 | 16,178 | +0.05(+0.96%) |
Jun 09, 2010 | 4.994 | 5.069 | 4.843 | 4.900 | 9,783,629 | -0.08(-1.69%) |
Jun 08, 2010 | 4.853 | 5.059 | 4.843 | 4.984 | 692 | +0.20(+4.12%) |
Jun 07, 2010 | 4.740 | 4.928 | 4.656 | 4.787 | 10,356,068 | +0.08(+1.59%) |
Jun 04, 2010 | 4.712 | 4.928 | 4.693 | 4.712 | 13,576,420 | -0.27(-5.46%) |
Jun 03, 2010 | 4.984 | 5.125 | 4.862 | 4.984 | 2,287 | -0.11(-2.21%) |
Jun 02, 2010 | 5.097 | 5.106 | 4.872 | 5.097 | 10,088,258 | +0.18(+3.63%) |
Jun 01, 2010 | 4.918 | 5.209 | 4.918 | 4.918 | 9,108 | -0.13(-2.60%) |
May 28, 2010 | 5.050 | 5.172 | 5.022 | 5.050 | 7,369,698 | -0.11(-2.18%) |
May 27, 2010 | 5.041 | 5.163 | 5.041 | 5.163 | 7,877,705 | +0.22(+4.36%) |
May 26, 2010 | 4.947 | 5.200 | 4.918 | 4.947 | 10,752 | -0.04(-0.75%) |
May 25, 2010 | 4.703 | 4.994 | 4.609 | 4.984 | 839 | +0.14(+2.91%) |
May 24, 2010 | 5.050 | 5.126 | 4.843 | 4.843 | 9,759,045 | -0.08(-1.71%) |
May 21, 2010 | 4.637 | 5.003 | 4.562 | 4.928 | 16,139,754 | +0.13(+2.74%) |
May 20, 2010 | 4.792 | 4.947 | 4.787 | 4.796 | 30,512 | -0.43(-8.26%) |
May 19, 2010 | 5.425 | 5.500 | 5.050 | 5.228 | 18,989,884 | -0.31(-5.59%) |
May 18, 2010 | 5.538 | 5.651 | 5.463 | 5.538 | 9,375,497 | -0.05(-0.84%) |
May 17, 2010 | 5.763 | 5.820 | 5.519 | 5.585 | 12,103,032 | -0.23(-3.88%) |
May 14, 2010 | 5.810 | 6.035 | 5.566 | 5.810 | 16,423,206 | -0.07(-1.12%) |
May 13, 2010 | 5.956 | 6.073 | 5.820 | 5.876 | 12,080,191 | -0.07(-1.11%) |
May 12, 2010 | 5.970 | 6.073 | 5.885 | 5.942 | 18,274,030 | +0.13(+2.26%) |
May 11, 2010 | 5.820 | 5.876 | 5.773 | 5.810 | 25,779 | +0.34(+6.18%) |
May 10, 2010 | 5.426 | 5.491 | 5.388 | 5.472 | 12,544,027 | +0.25(+4.86%) |
May 07, 2010 | 5.313 | 5.407 | 5.097 | 5.219 | 17,352,260 | -0.09(-1.77%) |
May 06, 2010 | 5.332 | 5.388 | 4.994 | 5.313 | 1,811 | +0.24(+4.81%) |
May 05, 2010 | 5.144 | 5.350 | 5.031 | 5.069 | 15,954,687 | -0.20(-3.74%) |
May 04, 2010 | 5.491 | 5.519 | 5.209 | 5.266 | 4,261 | -0.29(-5.24%) |