Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.236 | 5.243 | 5.056 | 5.236 | 159,376 | +0.14(+2.75%) |
Jul 29, 2010 | 5.036 | 5.176 | 5.036 | 5.096 | 300,752 | +0.08(+1.60%) |
Jul 28, 2010 | 4.976 | 5.116 | 4.842 | 5.016 | 247,775 | +0.01(+0.13%) |
Jul 27, 2010 | 5.123 | 5.136 | 4.982 | 5.009 | 137,071 | -0.06(-1.19%) |
Jul 26, 2010 | 4.815 | 5.083 | 4.815 | 5.069 | 148,206 | +0.23(+4.83%) |
Jul 23, 2010 | 4.809 | 4.902 | 4.797 | 4.835 | 128,754 | +0.01(+0.28%) |
Jul 22, 2010 | 4.815 | 4.909 | 4.802 | 4.822 | 198,727 | +0.04(+0.84%) |
Jul 21, 2010 | 4.795 | 4.855 | 4.742 | 4.782 | 94,357 | -0.02(-0.42%) |
Jul 20, 2010 | 4.675 | 4.829 | 4.655 | 4.802 | 128,899 | +0.09(+1.84%) |
Jul 19, 2010 | 4.809 | 4.835 | 4.675 | 4.715 | 227,583 | -0.20(-4.08%) |
Jul 16, 2010 | 4.916 | 5.009 | 4.876 | 4.916 | 139,149 | -0.09(-1.74%) |
Jul 15, 2010 | 5.009 | 5.042 | 4.949 | 5.002 | 88,544 | -0.06(-1.19%) |
Jul 14, 2010 | 4.969 | 5.083 | 4.969 | 5.063 | 118,988 | -0.01(-0.13%) |
Jul 13, 2010 | 4.962 | 5.069 | 4.943 | 5.069 | 97,227 | +0.11(+2.15%) |
Jul 12, 2010 | 5.056 | 5.056 | 4.922 | 4.962 | 72,935 | -0.09(-1.72%) |
Jul 09, 2010 | 5.049 | 5.049 | 4.842 | 5.049 | 109,223 | +0.12(+2.44%) |
Jul 08, 2010 | 4.782 | 4.956 | 4.742 | 4.929 | 121,618 | +0.17(+3.65%) |
Jul 07, 2010 | 4.562 | 4.755 | 4.548 | 4.755 | 85,451 | +0.17(+3.79%) |
Jul 06, 2010 | 4.702 | 4.849 | 4.542 | 4.582 | 140,485 | +0.04(+0.88%) |
Jul 02, 2010 | 4.542 | 4.662 | 4.508 | 4.542 | 73,628 | +0.01(+0.15%) |
Jul 01, 2010 | 4.682 | 4.708 | 4.448 | 4.535 | 235,929 | -0.16(-3.41%) |
Jun 30, 2010 | 4.769 | 4.855 | 4.675 | 4.695 | 137,944 | -0.03(-0.57%) |
Jun 29, 2010 | 4.882 | 4.896 | 4.689 | 4.722 | 139,236 | -0.19(-3.94%) |
Jun 25, 2010 | 4.916 | 5.049 | 4.742 | 4.916 | 244,579 | +0.17(+3.66%) |
Jun 24, 2010 | 4.775 | 4.869 | 4.709 | 4.742 | 235,285 | -0.07(-1.53%) |
Jun 23, 2010 | 4.755 | 4.949 | 4.695 | 4.815 | 803,852 | +0.05(+0.98%) |
Jun 22, 2010 | 4.942 | 5.042 | 4.742 | 4.769 | 190,657 | -0.15(-2.99%) |
Jun 21, 2010 | 5.009 | 5.063 | 4.876 | 4.916 | 123,765 | -0.03(-0.67%) |
Jun 18, 2010 | 4.949 | 4.949 | 4.829 | 4.949 | 84,187 | +0.07(+1.37%) |
Jun 17, 2010 | 4.936 | 4.982 | 4.829 | 4.882 | 137,120 | -0.08(-1.61%) |
Jun 16, 2010 | 5.022 | 5.051 | 4.942 | 4.962 | 128,451 | -0.09(-1.72%) |
Jun 15, 2010 | 5.002 | 5.049 | 4.849 | 5.049 | 263,968 | +0.15(+3.00%) |
Jun 14, 2010 | 4.876 | 5.042 | 4.876 | 4.902 | 272,206 | +0.07(+1.38%) |
Jun 11, 2010 | 4.755 | 4.896 | 4.755 | 4.835 | 173,560 | +0.04(+0.84%) |
Jun 10, 2010 | 4.548 | 4.842 | 4.548 | 4.795 | 292,511 | +0.35(+7.81%) |
Jun 09, 2010 | 4.595 | 4.675 | 4.415 | 4.448 | 207,060 | -0.11(-2.35%) |
Jun 08, 2010 | 4.522 | 4.602 | 4.341 | 4.555 | 221,796 | +0.05(+1.04%) |
Jun 07, 2010 | 4.755 | 4.768 | 4.508 | 4.508 | 214,847 | -0.17(-3.57%) |
Jun 04, 2010 | 4.675 | 4.936 | 4.628 | 4.675 | 219,001 | -0.36(-7.16%) |
Jun 03, 2010 | 4.889 | 5.042 | 4.849 | 5.036 | 152,092 | +0.13(+2.59%) |
Jun 02, 2010 | 4.782 | 4.909 | 4.742 | 4.909 | 245,615 | +0.21(+4.40%) |
Jun 01, 2010 | 4.976 | 5.042 | 4.682 | 4.702 | 175,936 | -0.27(-5.50%) |
May 28, 2010 | 4.976 | 5.096 | 4.916 | 4.976 | 127,852 | -0.07(-1.32%) |
May 27, 2010 | 4.855 | 5.056 | 4.802 | 5.042 | 255,708 | +0.29(+6.19%) |
May 26, 2010 | 4.749 | 4.841 | 4.689 | 4.749 | 245,751 | +0.03(+0.57%) |
May 25, 2010 | 4.562 | 4.729 | 4.408 | 4.722 | 426,045 | +0.08(+1.73%) |
May 24, 2010 | 4.822 | 4.849 | 4.608 | 4.642 | 134,066 | -0.15(-3.20%) |
May 21, 2010 | 4.575 | 4.842 | 4.508 | 4.795 | 275,637 | +0.15(+3.31%) |
May 20, 2010 | 4.675 | 4.742 | 4.615 | 4.642 | 374 | -0.35(-6.96%) |
May 19, 2010 | 5.063 | 5.196 | 4.883 | 4.989 | 374,821 | -0.15(-2.99%) |
May 18, 2010 | 5.274 | 5.274 | 5.136 | 5.143 | 626,185 | -0.05(-1.01%) |
May 17, 2010 | 5.169 | 5.274 | 5.116 | 5.195 | 621,549 | +0.05(+1.02%) |
May 14, 2010 | 5.143 | 5.254 | 5.051 | 5.143 | 408,445 | -0.03(-0.63%) |
May 13, 2010 | 5.149 | 5.241 | 5.123 | 5.175 | 268,900 | +0.03(+0.64%) |
May 12, 2010 | 4.979 | 5.175 | 4.979 | 5.143 | 275,421 | +0.20(+3.97%) |
May 11, 2010 | 4.959 | 5.018 | 4.894 | 4.946 | 452,269 | -0.16(-3.08%) |
May 10, 2010 | 5.038 | 5.116 | 5.025 | 5.103 | 279,923 | +0.35(+7.45%) |
May 07, 2010 | 4.815 | 5.005 | 4.658 | 4.750 | 448,487 | +0.04(+0.83%) |
May 06, 2010 | 5.005 | 5.123 | 4.422 | 4.710 | 652,197 | -0.31(-6.26%) |
May 05, 2010 | 5.116 | 5.149 | 4.979 | 5.025 | 481,209 | -0.22(-4.13%) |
May 04, 2010 | 5.372 | 5.405 | 5.208 | 5.241 | 433,022 | -0.17(-3.15%) |