Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.235 | 5.241 | 5.054 | 5.235 | 159,425 | +0.14(+2.75%) |
Jul 29, 2010 | 5.034 | 5.174 | 5.034 | 5.094 | 300,845 | +0.08(+1.60%) |
Jul 28, 2010 | 4.974 | 5.114 | 4.841 | 5.014 | 247,852 | +0.01(+0.13%) |
Jul 27, 2010 | 5.121 | 5.134 | 4.981 | 5.008 | 137,113 | -0.06(-1.19%) |
Jul 26, 2010 | 4.814 | 5.081 | 4.814 | 5.068 | 148,252 | +0.23(+4.83%) |
Jul 23, 2010 | 4.807 | 4.901 | 4.795 | 4.834 | 128,793 | +0.01(+0.28%) |
Jul 22, 2010 | 4.814 | 4.907 | 4.801 | 4.821 | 198,789 | +0.04(+0.84%) |
Jul 21, 2010 | 4.794 | 4.854 | 4.740 | 4.781 | 94,386 | -0.02(-0.42%) |
Jul 20, 2010 | 4.674 | 4.827 | 4.654 | 4.801 | 128,939 | +0.09(+1.84%) |
Jul 19, 2010 | 4.807 | 4.834 | 4.674 | 4.714 | 227,654 | -0.20(-4.08%) |
Jul 16, 2010 | 4.914 | 5.008 | 4.874 | 4.914 | 139,192 | -0.09(-1.74%) |
Jul 15, 2010 | 5.008 | 5.041 | 4.947 | 5.001 | 88,572 | -0.06(-1.19%) |
Jul 14, 2010 | 4.967 | 5.081 | 4.967 | 5.061 | 119,025 | -0.01(-0.13%) |
Jul 13, 2010 | 4.961 | 5.068 | 4.942 | 5.068 | 97,257 | +0.11(+2.15%) |
Jul 12, 2010 | 5.054 | 5.054 | 4.921 | 4.961 | 72,958 | -0.09(-1.72%) |
Jul 09, 2010 | 5.048 | 5.048 | 4.841 | 5.048 | 109,257 | +0.12(+2.44%) |
Jul 08, 2010 | 4.781 | 4.954 | 4.740 | 4.927 | 121,655 | +0.17(+3.65%) |
Jul 07, 2010 | 4.560 | 4.754 | 4.547 | 4.754 | 85,477 | +0.17(+3.79%) |
Jul 06, 2010 | 4.700 | 4.847 | 4.540 | 4.580 | 140,528 | +0.04(+0.88%) |
Jul 02, 2010 | 4.540 | 4.660 | 4.507 | 4.540 | 73,651 | +0.01(+0.15%) |
Jul 01, 2010 | 4.680 | 4.706 | 4.447 | 4.533 | 236,002 | -0.16(-3.41%) |
Jun 30, 2010 | 4.767 | 4.854 | 4.674 | 4.694 | 137,987 | -0.03(-0.57%) |
Jun 29, 2010 | 4.881 | 4.894 | 4.687 | 4.720 | 139,279 | -0.19(-3.94%) |
Jun 25, 2010 | 4.914 | 5.048 | 4.740 | 4.914 | 244,654 | +0.17(+3.66%) |
Jun 24, 2010 | 4.774 | 4.867 | 4.707 | 4.740 | 235,358 | -0.07(-1.53%) |
Jun 23, 2010 | 4.754 | 4.947 | 4.694 | 4.814 | 804,101 | +0.05(+0.98%) |
Jun 22, 2010 | 4.941 | 5.041 | 4.740 | 4.767 | 190,716 | -0.15(-2.99%) |
Jun 21, 2010 | 5.008 | 5.061 | 4.874 | 4.914 | 123,803 | -0.03(-0.67%) |
Jun 18, 2010 | 4.947 | 4.947 | 4.827 | 4.947 | 84,213 | +0.07(+1.37%) |
Jun 17, 2010 | 4.934 | 4.981 | 4.827 | 4.881 | 137,163 | -0.08(-1.62%) |
Jun 16, 2010 | 5.021 | 5.050 | 4.941 | 4.961 | 128,491 | -0.09(-1.72%) |
Jun 15, 2010 | 5.001 | 5.048 | 4.847 | 5.048 | 264,050 | +0.15(+3.00%) |
Jun 14, 2010 | 4.874 | 5.041 | 4.874 | 4.901 | 272,291 | +0.07(+1.38%) |
Jun 11, 2010 | 4.754 | 4.894 | 4.754 | 4.834 | 173,613 | +0.04(+0.84%) |
Jun 10, 2010 | 4.547 | 4.841 | 4.547 | 4.794 | 292,602 | +0.35(+7.81%) |
Jun 09, 2010 | 4.594 | 4.674 | 4.413 | 4.447 | 207,124 | -0.11(-2.35%) |
Jun 08, 2010 | 4.520 | 4.600 | 4.340 | 4.554 | 221,865 | +0.05(+1.04%) |
Jun 07, 2010 | 4.754 | 4.767 | 4.507 | 4.507 | 214,914 | -0.17(-3.57%) |
Jun 04, 2010 | 4.674 | 4.934 | 4.627 | 4.674 | 219,068 | -0.36(-7.16%) |
Jun 03, 2010 | 4.887 | 5.041 | 4.847 | 5.034 | 152,139 | +0.13(+2.59%) |
Jun 02, 2010 | 4.781 | 4.907 | 4.740 | 4.907 | 245,691 | +0.21(+4.40%) |
Jun 01, 2010 | 4.974 | 5.041 | 4.680 | 4.700 | 175,990 | -0.27(-5.50%) |
May 28, 2010 | 4.974 | 5.094 | 4.914 | 4.974 | 127,892 | -0.07(-1.32%) |
May 27, 2010 | 4.854 | 5.054 | 4.801 | 5.041 | 255,787 | +0.29(+6.19%) |
May 26, 2010 | 4.747 | 4.840 | 4.687 | 4.747 | 245,827 | +0.03(+0.57%) |
May 25, 2010 | 4.560 | 4.727 | 4.407 | 4.720 | 426,176 | +0.08(+1.73%) |
May 24, 2010 | 4.821 | 4.847 | 4.607 | 4.640 | 134,107 | -0.15(-3.20%) |
May 21, 2010 | 4.574 | 4.841 | 4.507 | 4.794 | 275,722 | +0.15(+3.31%) |
May 20, 2010 | 4.674 | 4.740 | 4.614 | 4.640 | 374 | -0.35(-6.96%) |
May 19, 2010 | 5.061 | 5.194 | 4.881 | 4.987 | 374,937 | -0.15(-2.99%) |
May 18, 2010 | 5.272 | 5.272 | 5.135 | 5.141 | 626,379 | -0.05(-1.01%) |
May 17, 2010 | 5.167 | 5.272 | 5.115 | 5.193 | 621,742 | +0.05(+1.02%) |
May 14, 2010 | 5.141 | 5.252 | 5.049 | 5.141 | 408,571 | -0.03(-0.63%) |
May 13, 2010 | 5.148 | 5.239 | 5.121 | 5.174 | 268,983 | +0.03(+0.64%) |
May 12, 2010 | 4.977 | 5.174 | 4.977 | 5.141 | 275,506 | +0.20(+3.97%) |
May 11, 2010 | 4.958 | 5.017 | 4.892 | 4.945 | 452,409 | -0.16(-3.08%) |
May 10, 2010 | 5.036 | 5.115 | 5.023 | 5.102 | 280,009 | +0.35(+7.45%) |
May 07, 2010 | 4.814 | 5.004 | 4.656 | 4.748 | 448,626 | +0.04(+0.83%) |
May 06, 2010 | 5.004 | 5.121 | 4.421 | 4.709 | 652,399 | -0.31(-6.26%) |
May 05, 2010 | 5.115 | 5.148 | 4.977 | 5.023 | 481,358 | -0.22(-4.12%) |
May 04, 2010 | 5.370 | 5.403 | 5.207 | 5.239 | 433,156 | -0.17(-3.15%) |