Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.244 | 5.321 | 5.198 | 5.302 | 13,353,573 | +0.00(+0.05%) |
Jul 29, 2010 | 5.283 | 5.337 | 5.199 | 5.299 | 7,692,833 | +0.03(+0.62%) |
Jul 28, 2010 | 5.402 | 5.416 | 5.255 | 5.266 | 8,192,399 | -0.04(-0.77%) |
Jul 27, 2010 | 5.315 | 5.473 | 5.291 | 5.307 | 15,638,742 | +0.13(+2.58%) |
Jul 26, 2010 | 5.092 | 5.182 | 5.046 | 5.174 | 5,868,819 | +0.10(+1.99%) |
Jul 23, 2010 | 5.021 | 5.087 | 4.931 | 5.073 | 5,849,275 | +0.06(+1.25%) |
Jul 22, 2010 | 4.901 | 5.035 | 4.888 | 5.010 | 6,999,832 | +0.17(+3.49%) |
Jul 21, 2010 | 5.010 | 5.010 | 4.836 | 4.841 | 7,061,327 | -0.10(-2.04%) |
Jul 20, 2010 | 4.768 | 4.950 | 4.745 | 4.942 | 8,460,715 | +0.12(+2.48%) |
Jul 19, 2010 | 4.809 | 4.841 | 4.765 | 4.822 | 5,276,987 | +0.03(+0.60%) |
Jul 16, 2010 | 4.885 | 4.929 | 4.776 | 4.794 | 9,625,868 | -0.15(-2.95%) |
Jul 15, 2010 | 4.920 | 4.964 | 4.852 | 4.939 | 4,388,601 | +0.01(+0.11%) |
Jul 14, 2010 | 4.978 | 4.983 | 4.888 | 4.934 | 6,653,025 | -0.04(-0.88%) |
Jul 13, 2010 | 4.991 | 5.021 | 4.920 | 4.978 | 10,970,646 | +0.04(+0.72%) |
Jul 12, 2010 | 4.942 | 4.967 | 4.907 | 4.942 | 5,123,765 | -0.01(-0.27%) |
Jul 09, 2010 | 4.874 | 4.972 | 4.866 | 4.956 | 6,955,892 | +0.07(+1.34%) |
Jul 08, 2010 | 4.890 | 4.918 | 4.836 | 4.890 | 6,800,441 | +0.05(+0.96%) |
Jul 07, 2010 | 4.754 | 4.852 | 4.711 | 4.844 | 10,729,312 | +0.12(+2.48%) |
Jul 06, 2010 | 4.771 | 4.832 | 4.678 | 4.727 | 10,727,475 | +0.02(+0.35%) |
Jul 02, 2010 | 4.831 | 4.863 | 4.711 | 4.711 | 7,652,326 | -0.11(-2.26%) |
Jul 01, 2010 | 4.871 | 4.948 | 4.752 | 4.820 | 11,096,776 | -0.02(-0.45%) |
Jun 30, 2010 | 4.904 | 4.964 | 4.839 | 4.841 | 10,431,723 | -0.07(-1.50%) |
Jun 29, 2010 | 5.043 | 5.057 | 4.899 | 4.915 | 9,698,193 | -0.23(-4.45%) |
Jun 25, 2010 | 5.029 | 5.179 | 5.010 | 5.144 | 12,099,110 | +0.15(+3.00%) |
Jun 24, 2010 | 5.040 | 5.087 | 4.983 | 4.994 | 8,306,183 | -0.07(-1.29%) |
Jun 23, 2010 | 5.116 | 5.152 | 5.046 | 5.059 | 6,420,031 | -0.02(-0.48%) |
Jun 22, 2010 | 5.171 | 5.217 | 5.081 | 5.084 | 7,631,518 | -0.09(-1.74%) |
Jun 21, 2010 | 5.269 | 5.291 | 5.149 | 5.174 | 8,140,115 | -0.05(-0.89%) |
Jun 18, 2010 | 5.293 | 5.293 | 5.206 | 5.220 | 8,820,938 | -0.04(-0.83%) |
Jun 17, 2010 | 5.318 | 5.323 | 5.193 | 5.264 | 6,037,223 | -0.06(-1.07%) |
Jun 16, 2010 | 5.351 | 5.356 | 5.272 | 5.321 | 6,087,058 | -0.04(-0.76%) |
Jun 15, 2010 | 5.266 | 5.364 | 5.247 | 5.362 | 10,232,030 | +0.16(+3.09%) |
Jun 14, 2010 | 5.293 | 5.310 | 5.198 | 5.201 | 7,304,425 | -0.01(-0.26%) |
Jun 11, 2010 | 5.092 | 5.228 | 5.081 | 5.215 | 6,544,387 | +0.05(+0.90%) |
Jun 10, 2010 | 5.067 | 5.179 | 5.038 | 5.168 | 8,905,893 | +0.19(+3.72%) |
Jun 09, 2010 | 4.983 | 5.092 | 4.969 | 4.983 | 12,653,073 | +0.01(+0.27%) |
Jun 08, 2010 | 4.975 | 5.016 | 4.855 | 4.969 | 12,154,638 | +0.01(+0.16%) |
Jun 07, 2010 | 5.048 | 5.125 | 4.959 | 4.961 | 11,294,941 | -0.06(-1.14%) |
Jun 04, 2010 | 5.016 | 5.065 | 5.010 | 5.018 | 15,781,064 | -0.09(-1.81%) |
Jun 03, 2010 | 5.136 | 5.146 | 5.065 | 5.111 | 8,218,360 | +0.01(+0.21%) |
Jun 02, 2010 | 5.051 | 5.100 | 4.997 | 5.100 | 9,154,348 | +0.09(+1.85%) |
Jun 01, 2010 | 5.059 | 5.144 | 4.997 | 5.008 | 12,012,566 | -0.05(-1.08%) |
May 28, 2010 | 5.155 | 5.160 | 5.038 | 5.062 | 10,257,785 | -0.09(-1.80%) |
May 27, 2010 | 5.051 | 5.155 | 5.029 | 5.155 | 9,031,413 | +0.18(+3.56%) |
May 26, 2010 | 5.010 | 5.082 | 4.969 | 4.978 | 13,015,616 | -0.01(-0.11%) |
May 25, 2010 | 4.844 | 4.993 | 4.776 | 4.983 | 15,446,850 | -0.02(-0.33%) |
May 24, 2010 | 5.106 | 5.146 | 4.994 | 4.999 | 17,377,474 | -0.11(-2.18%) |
May 21, 2010 | 4.847 | 5.111 | 4.844 | 5.111 | 23,828,288 | +0.19(+3.82%) |
May 20, 2010 | 4.972 | 5.103 | 4.918 | 4.923 | 29,790,370 | -0.28(-5.44%) |
May 19, 2010 | 5.182 | 5.272 | 5.081 | 5.206 | 14,247,621 | +0.02(+0.37%) |
May 18, 2010 | 5.397 | 5.411 | 5.180 | 5.187 | 14,827,224 | -0.16(-3.05%) |
May 17, 2010 | 5.372 | 5.405 | 5.234 | 5.351 | 9,697,770 | +0.00(+0.05%) |
May 14, 2010 | 5.372 | 5.372 | 5.253 | 5.348 | 12,985,502 | -0.05(-0.96%) |
May 13, 2010 | 5.460 | 5.487 | 5.400 | 5.400 | 6,329,928 | -0.06(-1.05%) |
May 12, 2010 | 5.389 | 5.487 | 5.362 | 5.457 | 8,162,414 | +0.12(+2.19%) |
May 11, 2010 | 5.426 | 5.443 | 5.250 | 5.340 | 15,976,934 | -0.00(-0.05%) |
May 10, 2010 | 5.353 | 5.443 | 5.329 | 5.342 | 23,952,108 | +0.14(+2.61%) |
May 07, 2010 | 5.465 | 5.503 | 5.165 | 5.206 | 33,827,176 | -0.28(-5.11%) |
May 06, 2010 | 5.675 | 5.729 | 5.310 | 5.487 | 16,119,898 | -0.19(-3.40%) |
May 05, 2010 | 5.582 | 5.726 | 5.424 | 5.680 | 15,209,757 | +0.13(+2.25%) |
May 04, 2010 | 5.680 | 5.691 | 5.536 | 5.555 | 12,298,201 | -0.19(-3.36%) |