Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.962 | 6.524 | 5.916 | 6.227 | 4,881,714 | +0.20(+3.23%) |
Jul 29, 2010 | 6.110 | 6.137 | 5.947 | 6.032 | 1,869,925 | -0.01(-0.16%) |
Jul 28, 2010 | 5.946 | 6.053 | 5.944 | 6.041 | 2,891,786 | +0.08(+1.42%) |
Jul 27, 2010 | 6.411 | 6.411 | 5.954 | 5.957 | 8,427,377 | -0.31(-4.98%) |
Jul 26, 2010 | 6.084 | 6.373 | 5.941 | 6.269 | 10,233,217 | +0.28(+4.73%) |
Jul 23, 2010 | 5.916 | 6.007 | 5.859 | 5.986 | 4,561,422 | +0.04(+0.60%) |
Jul 22, 2010 | 5.653 | 5.972 | 5.627 | 5.950 | 10,450,095 | +0.38(+6.74%) |
Jul 21, 2010 | 5.633 | 5.650 | 5.523 | 5.575 | 2,454,905 | -0.03(-0.46%) |
Jul 20, 2010 | 5.422 | 5.632 | 5.393 | 5.601 | 5,127,305 | +0.15(+2.74%) |
Jul 19, 2010 | 5.390 | 5.459 | 5.339 | 5.451 | 1,982,282 | +0.09(+1.61%) |
Jul 16, 2010 | 5.485 | 5.485 | 5.357 | 5.365 | 4,977,723 | -0.12(-2.19%) |
Jul 15, 2010 | 5.394 | 5.497 | 5.383 | 5.485 | 4,162,744 | +0.06(+1.05%) |
Jul 14, 2010 | 5.524 | 5.568 | 5.380 | 5.429 | 9,369,008 | -0.15(-2.65%) |
Jul 13, 2010 | 5.528 | 5.601 | 5.446 | 5.576 | 3,927,063 | +0.10(+1.90%) |
Jul 12, 2010 | 5.419 | 5.517 | 5.395 | 5.472 | 2,879,860 | +0.03(+0.48%) |
Jul 09, 2010 | 5.523 | 5.524 | 5.310 | 5.446 | 5,164,843 | -0.06(-1.00%) |
Jul 08, 2010 | 5.455 | 5.518 | 5.433 | 5.502 | 3,533,927 | +0.06(+1.08%) |
Jul 07, 2010 | 5.378 | 5.451 | 5.331 | 5.443 | 2,634,325 | +0.07(+1.24%) |
Jul 06, 2010 | 5.378 | 5.542 | 5.349 | 5.377 | 6,008,042 | +0.10(+1.82%) |
Jul 02, 2010 | 5.377 | 5.429 | 5.271 | 5.281 | 3,166,083 | -0.07(-1.34%) |
Jul 01, 2010 | 5.199 | 5.372 | 5.155 | 5.352 | 11,819,596 | +0.20(+3.82%) |
Jun 30, 2010 | 5.004 | 5.216 | 4.955 | 5.155 | 5,700,168 | +0.18(+3.56%) |
Jun 29, 2010 | 5.069 | 5.133 | 4.941 | 4.978 | 5,893,150 | -0.11(-2.14%) |
Jun 25, 2010 | 5.107 | 5.107 | 5.040 | 5.087 | 2,814,298 | -0.00(-0.06%) |
Jun 24, 2010 | 5.136 | 5.212 | 5.085 | 5.090 | 3,875,753 | -0.08(-1.60%) |
Jun 23, 2010 | 5.227 | 5.282 | 5.131 | 5.173 | 3,802,902 | +0.05(+0.89%) |
Jun 22, 2010 | 5.357 | 5.357 | 5.094 | 5.128 | 11,238,367 | -0.29(-5.37%) |
Jun 21, 2010 | 5.056 | 5.438 | 5.055 | 5.419 | 13,428,855 | +0.48(+9.82%) |
Jun 18, 2010 | 4.918 | 4.970 | 4.897 | 4.934 | 7,614,182 | +0.02(+0.36%) |
Jun 17, 2010 | 5.063 | 5.100 | 4.907 | 4.916 | 10,691,934 | -0.09(-1.82%) |
Jun 16, 2010 | 5.053 | 5.085 | 4.988 | 5.007 | 2,998,466 | -0.03(-0.65%) |
Jun 15, 2010 | 5.035 | 5.100 | 4.970 | 5.040 | 5,891,570 | +0.00(+0.10%) |
Jun 14, 2010 | 5.125 | 5.199 | 5.017 | 5.035 | 3,691,511 | +0.09(+1.81%) |
Jun 11, 2010 | 4.775 | 4.967 | 4.775 | 4.946 | 4,538,492 | +0.08(+1.71%) |
Jun 10, 2010 | 4.877 | 4.877 | 4.679 | 4.863 | 8,536,684 | +0.04(+0.77%) |
Jun 09, 2010 | 4.931 | 4.970 | 4.796 | 4.825 | 3,685,286 | -0.11(-2.21%) |
Jun 08, 2010 | 4.951 | 4.972 | 4.902 | 4.934 | 6,100,673 | -0.00(-0.10%) |
Jun 07, 2010 | 5.123 | 5.196 | 4.925 | 4.939 | 3,322,683 | -0.14(-2.82%) |
Jun 04, 2010 | 5.149 | 5.217 | 5.069 | 5.082 | 3,337,069 | -0.13(-2.46%) |
Jun 03, 2010 | 5.069 | 5.246 | 5.068 | 5.211 | 6,145,482 | +0.14(+2.72%) |
Jun 02, 2010 | 4.941 | 5.072 | 4.941 | 5.072 | 3,211,303 | +0.14(+2.94%) |
Jun 01, 2010 | 4.829 | 4.998 | 4.829 | 4.928 | 4,737,730 | -0.01(-0.16%) |
May 28, 2010 | 4.983 | 5.016 | 4.877 | 4.936 | 5,903,927 | -0.05(-0.95%) |
May 27, 2010 | 4.796 | 5.019 | 4.777 | 4.983 | 7,408,523 | +0.25(+5.22%) |
May 26, 2010 | 4.705 | 4.861 | 4.690 | 4.736 | 5,577,705 | +0.03(+0.73%) |
May 25, 2010 | 4.705 | 4.716 | 4.533 | 4.702 | 9,231,899 | -0.16(-3.25%) |
May 24, 2010 | 4.851 | 4.902 | 4.788 | 4.860 | 7,568,537 | -0.04(-0.86%) |
May 21, 2010 | 4.781 | 4.991 | 4.777 | 4.902 | 9,068,337 | +0.02(+0.40%) |
May 20, 2010 | 4.850 | 4.959 | 4.253 | 4.882 | 29,840,806 | -0.18(-3.47%) |
May 19, 2010 | 4.975 | 5.126 | 4.929 | 5.058 | 9,378,566 | -0.04(-0.70%) |
May 18, 2010 | 5.229 | 5.263 | 4.853 | 5.094 | 15,195,163 | -0.13(-2.55%) |
May 17, 2010 | 5.334 | 5.416 | 5.139 | 5.227 | 10,138,255 | -0.18(-3.31%) |
May 14, 2010 | 5.430 | 5.430 | 5.318 | 5.406 | 2,601,572 | -0.04(-0.66%) |
May 13, 2010 | 5.414 | 5.526 | 5.390 | 5.442 | 2,970,037 | -0.00(-0.03%) |
May 12, 2010 | 5.373 | 5.466 | 5.373 | 5.443 | 4,435,453 | +0.07(+1.21%) |
May 11, 2010 | 5.428 | 5.450 | 5.334 | 5.378 | 3,697,434 | -0.09(-1.66%) |
May 10, 2010 | 5.453 | 5.547 | 5.419 | 5.469 | 3,330,746 | +0.25(+4.73%) |
May 07, 2010 | 5.300 | 5.300 | 5.008 | 5.222 | 7,492,673 | +0.01(+0.22%) |
May 06, 2010 | 5.285 | 5.385 | 4.866 | 5.211 | 7,968,999 | -0.12(-2.23%) |
May 05, 2010 | 5.359 | 5.435 | 5.254 | 5.329 | 3,208,320 | +0.00(+0.09%) |
May 04, 2010 | 5.511 | 5.546 | 5.285 | 5.324 | 7,540,729 | -0.27(-4.80%) |