Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.020 | 5.097 | 4.994 | 5.051 | 6,585,906 | -0.01(-0.12%) |
Jul 29, 2010 | 4.998 | 5.099 | 4.929 | 5.057 | 9,613,220 | +0.05(+1.01%) |
Jul 28, 2010 | 4.942 | 5.016 | 4.838 | 5.006 | 12,806,668 | +0.21(+4.42%) |
Jul 27, 2010 | 4.897 | 4.931 | 4.780 | 4.794 | 10,987,733 | -0.09(-1.90%) |
Jul 26, 2010 | 4.834 | 4.937 | 4.826 | 4.887 | 4,917,720 | +0.04(+0.83%) |
Jul 23, 2010 | 4.794 | 4.849 | 4.719 | 4.847 | 4,148,253 | +0.03(+0.71%) |
Jul 22, 2010 | 4.663 | 4.814 | 4.649 | 4.812 | 7,198,174 | +0.19(+4.11%) |
Jul 21, 2010 | 4.683 | 4.683 | 4.610 | 4.622 | 3,888,765 | -0.01(-0.30%) |
Jul 20, 2010 | 4.529 | 4.647 | 4.475 | 4.636 | 6,707,609 | +0.07(+1.50%) |
Jul 19, 2010 | 4.568 | 4.586 | 4.533 | 4.568 | 3,888,309 | +0.02(+0.49%) |
Jul 16, 2010 | 4.645 | 4.645 | 4.535 | 4.546 | 3,285,075 | -0.12(-2.56%) |
Jul 15, 2010 | 4.643 | 4.669 | 4.568 | 4.665 | 3,655,035 | +0.00(+0.00%) |
Jul 14, 2010 | 4.582 | 4.703 | 4.582 | 4.665 | 8,555,471 | +0.06(+1.36%) |
Jul 13, 2010 | 4.582 | 4.619 | 4.556 | 4.602 | 7,642,922 | +0.06(+1.38%) |
Jul 12, 2010 | 4.519 | 4.586 | 4.507 | 4.539 | 4,146,412 | +0.01(+0.31%) |
Jul 09, 2010 | 4.513 | 4.548 | 4.485 | 4.525 | 4,512,259 | +0.00(+0.04%) |
Jul 08, 2010 | 4.529 | 4.562 | 4.509 | 4.523 | 6,913,995 | +0.02(+0.36%) |
Jul 07, 2010 | 4.475 | 4.544 | 4.428 | 4.507 | 5,670,526 | +0.12(+2.81%) |
Jul 06, 2010 | 4.418 | 4.477 | 4.356 | 4.384 | 4,516,763 | +0.02(+0.56%) |
Jul 02, 2010 | 4.449 | 4.455 | 4.337 | 4.360 | 5,541,477 | -0.06(-1.42%) |
Jul 01, 2010 | 4.447 | 4.489 | 4.356 | 4.422 | 11,821,331 | -0.02(-0.36%) |
Jun 30, 2010 | 4.497 | 4.538 | 4.428 | 4.438 | 8,069,257 | -0.04(-0.99%) |
Jun 29, 2010 | 4.598 | 4.608 | 4.465 | 4.483 | 7,739,044 | -0.16(-3.52%) |
Jun 25, 2010 | 4.564 | 4.675 | 4.535 | 4.647 | 7,698,113 | +0.07(+1.59%) |
Jun 24, 2010 | 4.641 | 4.649 | 4.556 | 4.574 | 4,661,791 | -0.07(-1.57%) |
Jun 23, 2010 | 4.699 | 4.721 | 4.634 | 4.647 | 6,541,936 | -0.06(-1.20%) |
Jun 22, 2010 | 4.760 | 4.800 | 4.669 | 4.703 | 8,378,581 | -0.05(-0.98%) |
Jun 21, 2010 | 4.828 | 4.849 | 4.733 | 4.750 | 7,103,640 | -0.03(-0.63%) |
Jun 18, 2010 | 4.798 | 4.822 | 4.768 | 4.780 | 3,742,317 | -0.00(-0.08%) |
Jun 17, 2010 | 4.752 | 4.792 | 4.695 | 4.784 | 8,396,188 | +0.04(+0.81%) |
Jun 16, 2010 | 4.717 | 4.792 | 4.717 | 4.746 | 5,467,015 | +0.00(+0.00%) |
Jun 15, 2010 | 4.725 | 4.772 | 4.715 | 4.746 | 5,237,568 | +0.04(+0.82%) |
Jun 14, 2010 | 4.705 | 4.780 | 4.701 | 4.707 | 6,314,022 | +0.01(+0.26%) |
Jun 11, 2010 | 4.568 | 4.699 | 4.525 | 4.695 | 6,957,257 | +0.10(+2.15%) |
Jun 10, 2010 | 4.537 | 4.602 | 4.523 | 4.596 | 4,881,878 | +0.10(+2.20%) |
Jun 09, 2010 | 4.556 | 4.602 | 4.483 | 4.497 | 4,091,814 | -0.04(-0.93%) |
Jun 08, 2010 | 4.578 | 4.624 | 4.489 | 4.539 | 6,812,824 | -0.01(-0.27%) |
Jun 07, 2010 | 4.649 | 4.689 | 4.543 | 4.552 | 4,953,755 | -0.09(-1.92%) |
Jun 04, 2010 | 4.685 | 4.724 | 4.628 | 4.641 | 6,846,444 | -0.10(-2.17%) |
Jun 03, 2010 | 4.719 | 4.782 | 4.711 | 4.744 | 6,227,053 | +0.06(+1.25%) |
Jun 02, 2010 | 4.667 | 4.717 | 4.643 | 4.685 | 7,089,904 | +0.03(+0.67%) |
Jun 01, 2010 | 4.707 | 4.764 | 4.647 | 4.654 | 4,690,297 | -0.08(-1.79%) |
May 28, 2010 | 4.742 | 4.790 | 4.690 | 4.738 | 6,074,442 | -0.00(-0.06%) |
May 27, 2010 | 4.628 | 4.742 | 4.491 | 4.742 | 10,022,057 | +0.18(+3.99%) |
May 26, 2010 | 4.574 | 4.659 | 4.519 | 4.560 | 9,779,492 | -0.01(-0.18%) |
May 25, 2010 | 4.390 | 4.578 | 4.360 | 4.568 | 12,968,455 | +0.09(+2.03%) |
May 24, 2010 | 4.350 | 4.542 | 4.309 | 4.477 | 8,414,102 | +0.14(+3.17%) |
May 21, 2010 | 4.287 | 4.374 | 4.273 | 4.339 | 8,127,572 | +0.00(+0.01%) |
May 20, 2010 | 4.370 | 4.453 | 4.333 | 4.339 | 7,596,091 | -0.17(-3.69%) |
May 19, 2010 | 4.539 | 4.602 | 4.479 | 4.505 | 6,640,919 | -0.04(-0.98%) |
May 18, 2010 | 4.669 | 4.697 | 4.548 | 4.550 | 9,671,198 | -0.12(-2.51%) |
May 17, 2010 | 4.586 | 4.676 | 4.537 | 4.667 | 8,741,379 | +0.10(+2.26%) |
May 14, 2010 | 4.568 | 4.604 | 4.511 | 4.564 | 9,419,204 | -0.01(-0.26%) |
May 13, 2010 | 4.515 | 4.622 | 4.495 | 4.576 | 10,675,043 | +0.07(+1.62%) |
May 12, 2010 | 4.378 | 4.544 | 4.378 | 4.503 | 11,855,312 | +0.12(+2.72%) |
May 11, 2010 | 4.386 | 4.428 | 4.283 | 4.384 | 8,196,222 | +0.05(+1.07%) |
May 10, 2010 | 4.315 | 4.394 | 4.277 | 4.337 | 10,011,167 | +0.17(+4.17%) |
May 07, 2010 | 4.259 | 4.424 | 4.137 | 4.164 | 9,553,292 | -0.11(-2.60%) |
May 06, 2010 | 4.400 | 4.426 | 4.091 | 4.275 | 7,577,024 | -0.12(-2.80%) |
May 05, 2010 | 4.434 | 4.477 | 4.378 | 4.398 | 5,618,423 | -0.07(-1.67%) |
May 04, 2010 | 4.580 | 4.584 | 4.450 | 4.473 | 4,454,464 | -0.14(-3.11%) |