Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.053 | 6.223 | 6.041 | 6.132 | 459,053 | -0.04(-0.73%) |
Jul 29, 2010 | 6.229 | 6.272 | 6.145 | 6.177 | 484,301 | +0.00(+0.00%) |
Jul 28, 2010 | 6.230 | 6.290 | 6.118 | 6.177 | 783,399 | -0.05(-0.87%) |
Jul 27, 2010 | 6.098 | 6.296 | 5.951 | 6.231 | 748,791 | +0.21(+3.43%) |
Jul 26, 2010 | 5.810 | 6.052 | 5.736 | 6.024 | 606,668 | +0.21(+3.68%) |
Jul 23, 2010 | 5.702 | 5.858 | 5.596 | 5.810 | 601,966 | +0.05(+0.94%) |
Jul 22, 2010 | 5.464 | 5.786 | 5.382 | 5.756 | 743,155 | +0.37(+6.95%) |
Jul 21, 2010 | 5.467 | 5.498 | 5.339 | 5.382 | 812,760 | -0.05(-0.88%) |
Jul 20, 2010 | 5.245 | 5.433 | 5.190 | 5.429 | 224,023 | +0.09(+1.63%) |
Jul 19, 2010 | 5.321 | 5.374 | 5.223 | 5.342 | 492,994 | +0.03(+0.63%) |
Jul 16, 2010 | 5.474 | 5.544 | 5.230 | 5.309 | 534,095 | -0.23(-4.23%) |
Jul 15, 2010 | 5.507 | 5.598 | 5.458 | 5.544 | 314,963 | -0.04(-0.74%) |
Jul 14, 2010 | 5.600 | 5.694 | 5.475 | 5.585 | 758,385 | -0.07(-1.29%) |
Jul 13, 2010 | 5.264 | 5.721 | 5.217 | 5.658 | 774,005 | +0.46(+8.92%) |
Jul 12, 2010 | 5.231 | 5.293 | 5.160 | 5.195 | 815,851 | -0.08(-1.43%) |
Jul 09, 2010 | 5.339 | 5.339 | 5.159 | 5.270 | 340,855 | -0.05(-1.03%) |
Jul 08, 2010 | 5.374 | 5.484 | 5.307 | 5.325 | 1,130,847 | +0.11(+2.14%) |
Jul 07, 2010 | 4.934 | 5.216 | 4.927 | 5.214 | 430,882 | +0.32(+6.51%) |
Jul 06, 2010 | 4.992 | 5.046 | 4.885 | 4.895 | 519,209 | +0.03(+0.57%) |
Jul 02, 2010 | 5.019 | 5.019 | 4.771 | 4.867 | 333,495 | -0.11(-2.13%) |
Jul 01, 2010 | 4.973 | 5.010 | 4.856 | 4.973 | 897,796 | +0.02(+0.44%) |
Jun 30, 2010 | 5.087 | 5.153 | 4.923 | 4.952 | 241,455 | -0.12(-2.36%) |
Jun 29, 2010 | 5.198 | 5.198 | 5.037 | 5.071 | 456,619 | -0.28(-5.23%) |
Jun 25, 2010 | 4.953 | 5.370 | 4.891 | 5.351 | 2,237,526 | +0.43(+8.76%) |
Jun 24, 2010 | 4.888 | 4.991 | 4.780 | 4.920 | 734,617 | -0.01(-0.13%) |
Jun 23, 2010 | 4.815 | 4.947 | 4.787 | 4.927 | 129,638 | +0.12(+2.45%) |
Jun 22, 2010 | 5.033 | 5.037 | 4.782 | 4.809 | 300,277 | -0.18(-3.54%) |
Jun 21, 2010 | 5.147 | 5.205 | 4.953 | 4.985 | 282,156 | -0.06(-1.21%) |
Jun 18, 2010 | 4.959 | 5.160 | 4.840 | 5.046 | 695,729 | +0.13(+2.60%) |
Jun 17, 2010 | 4.795 | 4.965 | 4.688 | 4.918 | 455,596 | +0.15(+3.05%) |
Jun 16, 2010 | 4.678 | 4.823 | 4.585 | 4.773 | 232,951 | +0.02(+0.51%) |
Jun 15, 2010 | 4.565 | 4.782 | 4.500 | 4.748 | 233,629 | +0.24(+5.22%) |
Jun 14, 2010 | 4.632 | 4.765 | 4.483 | 4.513 | 267,347 | -0.05(-1.20%) |
Jun 11, 2010 | 4.234 | 4.604 | 4.233 | 4.568 | 341,588 | +0.25(+5.88%) |
Jun 10, 2010 | 4.151 | 4.319 | 4.142 | 4.314 | 433,306 | +0.27(+6.65%) |
Jun 09, 2010 | 4.110 | 4.153 | 3.997 | 4.045 | 355,196 | -0.00(-0.07%) |
Jun 08, 2010 | 4.059 | 4.122 | 3.907 | 4.048 | 759,875 | +0.00(+0.02%) |
Jun 07, 2010 | 4.101 | 4.145 | 3.961 | 4.047 | 456,585 | -0.02(-0.39%) |
Jun 04, 2010 | 4.364 | 4.452 | 3.996 | 4.063 | 486,613 | -0.46(-10.26%) |
Jun 03, 2010 | 4.543 | 4.620 | 4.372 | 4.527 | 324,334 | -0.04(-0.87%) |
Jun 02, 2010 | 4.498 | 4.596 | 4.350 | 4.567 | 773,683 | +0.11(+2.42%) |
Jun 01, 2010 | 4.806 | 4.806 | 4.399 | 4.459 | 539,854 | -0.46(-9.30%) |
May 28, 2010 | 4.926 | 4.979 | 4.802 | 4.916 | 254,084 | -0.01(-0.20%) |
May 27, 2010 | 4.782 | 4.973 | 4.685 | 4.926 | 271,305 | +0.28(+6.10%) |
May 26, 2010 | 4.620 | 4.783 | 4.515 | 4.642 | 361,010 | +0.06(+1.26%) |
May 25, 2010 | 4.578 | 4.665 | 4.341 | 4.585 | 277,542 | -0.08(-1.68%) |
May 24, 2010 | 4.741 | 4.741 | 4.605 | 4.663 | 135,252 | -0.07(-1.44%) |
May 21, 2010 | 4.615 | 4.810 | 4.590 | 4.731 | 462,222 | +0.04(+0.77%) |
May 20, 2010 | 4.914 | 5.133 | 4.657 | 4.695 | 342,722 | -0.50(-9.66%) |
May 19, 2010 | 5.198 | 5.351 | 5.124 | 5.197 | 326,347 | -0.02(-0.36%) |
May 18, 2010 | 5.442 | 5.479 | 5.119 | 5.216 | 218,609 | -0.15(-2.77%) |
May 17, 2010 | 5.324 | 5.418 | 5.154 | 5.365 | 126,280 | +0.07(+1.34%) |
May 14, 2010 | 5.342 | 5.379 | 5.126 | 5.294 | 228,226 | -0.10(-1.90%) |
May 13, 2010 | 5.501 | 5.501 | 5.235 | 5.396 | 194,407 | -0.13(-2.42%) |
May 12, 2010 | 5.259 | 5.572 | 5.240 | 5.530 | 303,401 | +0.30(+5.71%) |
May 11, 2010 | 5.188 | 5.294 | 4.982 | 5.232 | 262,411 | +0.18(+3.54%) |
May 10, 2010 | 4.936 | 5.132 | 4.812 | 5.053 | 493,639 | +0.34(+7.26%) |
May 07, 2010 | 5.104 | 5.231 | 4.628 | 4.711 | 442,011 | -0.38(-7.52%) |
May 06, 2010 | 5.323 | 5.439 | 4.904 | 5.094 | 319,854 | -0.25(-4.73%) |
May 05, 2010 | 5.398 | 5.462 | 5.329 | 5.347 | 185,324 | -0.09(-1.64%) |
May 04, 2010 | 5.614 | 5.614 | 5.308 | 5.436 | 418,620 | -0.26(-4.58%) |