Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.471 | 5.549 | 5.446 | 5.471 | 8,922,901 | -0.07(-1.33%) |
Jul 29, 2010 | 5.593 | 5.677 | 5.490 | 5.544 | 3,776,509 | +0.03(+0.62%) |
Jul 28, 2010 | 5.569 | 5.633 | 5.417 | 5.510 | 6,832,291 | -0.10(-1.84%) |
Jul 27, 2010 | 5.814 | 5.848 | 5.603 | 5.613 | 5,782,841 | -0.13(-2.22%) |
Jul 26, 2010 | 5.672 | 5.839 | 5.579 | 5.740 | 7,348,137 | +0.22(+4.00%) |
Jul 23, 2010 | 5.338 | 5.544 | 5.312 | 5.520 | 6,154,061 | +0.25(+4.75%) |
Jul 22, 2010 | 5.181 | 5.314 | 5.122 | 5.269 | 2,038 | +0.21(+4.17%) |
Jul 21, 2010 | 5.083 | 5.162 | 4.990 | 5.058 | 5,996,715 | +0.00(+0.00%) |
Jul 20, 2010 | 4.857 | 5.068 | 4.784 | 5.058 | 4,033,024 | +0.10(+2.08%) |
Jul 19, 2010 | 4.990 | 5.034 | 4.901 | 4.955 | 3,644,828 | -0.04(-0.88%) |
Jul 16, 2010 | 5.000 | 5.171 | 4.936 | 5.000 | 4,100,208 | -0.18(-3.50%) |
Jul 15, 2010 | 5.122 | 5.186 | 4.946 | 5.181 | 5,190,717 | +0.14(+2.72%) |
Jul 14, 2010 | 5.196 | 5.196 | 5.034 | 5.044 | 1,222 | -0.13(-2.47%) |
Jul 13, 2010 | 5.176 | 5.196 | 5.068 | 5.171 | 2,445 | +0.11(+2.23%) |
Jul 12, 2010 | 5.122 | 5.162 | 4.990 | 5.058 | 4,762,555 | -0.09(-1.81%) |
Jul 09, 2010 | 5.152 | 5.176 | 4.916 | 5.152 | 5,586,882 | +0.16(+3.24%) |
Jul 08, 2010 | 4.798 | 5.000 | 4.774 | 4.990 | 407 | +0.30(+6.38%) |
Jul 07, 2010 | 4.504 | 4.691 | 4.381 | 4.691 | 6,762,107 | +0.18(+3.91%) |
Jul 06, 2010 | 4.676 | 4.700 | 4.450 | 4.514 | 352 | -0.07(-1.50%) |
Jul 02, 2010 | 4.583 | 4.686 | 4.480 | 4.583 | 4,564,772 | -0.06(-1.37%) |
Jul 01, 2010 | 4.641 | 4.705 | 4.543 | 4.646 | 2,038 | -0.04(-0.94%) |
Jun 30, 2010 | 4.695 | 4.798 | 4.671 | 4.691 | 356 | +0.02(+0.42%) |
Jun 29, 2010 | 4.857 | 4.857 | 4.583 | 4.671 | 1,222 | -0.36(-7.12%) |
Jun 25, 2010 | 5.029 | 5.078 | 4.931 | 5.029 | 5,389,961 | +0.18(+3.64%) |
Jun 24, 2010 | 4.960 | 4.960 | 4.833 | 4.852 | 2,038 | -0.14(-2.75%) |
Jun 23, 2010 | 4.951 | 5.039 | 4.882 | 4.990 | 4,740,575 | +0.04(+0.79%) |
Jun 22, 2010 | 5.063 | 5.112 | 4.931 | 4.951 | 3,486,445 | -0.14(-2.70%) |
Jun 21, 2010 | 5.225 | 5.294 | 5.073 | 5.088 | 4,288,652 | -0.03(-0.58%) |
Jun 18, 2010 | 5.117 | 5.171 | 5.103 | 5.117 | 2,477,403 | -0.02(-0.48%) |
Jun 17, 2010 | 5.211 | 5.250 | 5.093 | 5.142 | 3,911,605 | -0.06(-1.13%) |
Jun 16, 2010 | 5.176 | 5.299 | 5.122 | 5.201 | 6,049,330 | -0.02(-0.38%) |
Jun 15, 2010 | 5.117 | 5.235 | 5.049 | 5.220 | 407 | +0.12(+2.41%) |
Jun 14, 2010 | 5.211 | 5.230 | 5.054 | 5.098 | 5,761,950 | -0.08(-1.61%) |
Jun 11, 2010 | 5.068 | 5.201 | 5.050 | 5.181 | 4,250,801 | +0.08(+1.54%) |
Jun 10, 2010 | 4.951 | 5.103 | 4.928 | 5.103 | 203 | +0.22(+4.52%) |
Jun 09, 2010 | 4.960 | 5.068 | 4.833 | 4.882 | 6,008,390 | -0.00(-0.10%) |
Jun 08, 2010 | 4.872 | 4.931 | 4.744 | 4.887 | 1,630 | +0.05(+1.01%) |
Jun 07, 2010 | 4.995 | 5.000 | 4.818 | 4.838 | 7,021,379 | -0.13(-2.57%) |
Jun 04, 2010 | 4.965 | 5.103 | 4.906 | 4.965 | 7,837,432 | -0.18(-3.53%) |
Jun 03, 2010 | 5.152 | 5.235 | 5.083 | 5.147 | 4,732,539 | -0.02(-0.38%) |
Jun 02, 2010 | 5.093 | 5.191 | 4.995 | 5.166 | 6,100,983 | +0.15(+2.93%) |
Jun 01, 2010 | 5.137 | 5.186 | 4.985 | 5.019 | 8,937,298 | -0.21(-3.94%) |
May 28, 2010 | 5.225 | 5.451 | 5.152 | 5.225 | 7,838,011 | -0.18(-3.36%) |
May 27, 2010 | 5.451 | 5.485 | 5.274 | 5.407 | 6,247,977 | +0.11(+2.04%) |
May 26, 2010 | 5.299 | 5.510 | 5.260 | 5.299 | 407 | +0.08(+1.60%) |
May 25, 2010 | 4.931 | 5.245 | 4.848 | 5.215 | 11,148,758 | +0.06(+1.24%) |
May 24, 2010 | 5.211 | 5.387 | 5.137 | 5.152 | 10,022,162 | -0.28(-5.15%) |
May 21, 2010 | 5.230 | 5.520 | 5.181 | 5.431 | 9,318,082 | +0.03(+0.64%) |
May 20, 2010 | 5.240 | 5.456 | 5.166 | 5.397 | 2,005 | -0.27(-4.76%) |
May 19, 2010 | 5.677 | 5.706 | 5.426 | 5.667 | 11,741,596 | -0.04(-0.69%) |
May 18, 2010 | 6.030 | 6.030 | 5.701 | 5.706 | 1,019 | -0.22(-3.73%) |
May 17, 2010 | 6.059 | 6.074 | 5.799 | 5.927 | 9,625,409 | -0.08(-1.39%) |
May 14, 2010 | 6.010 | 6.265 | 5.888 | 6.010 | 14,051,350 | -0.37(-5.77%) |
May 13, 2010 | 6.398 | 6.462 | 6.236 | 6.378 | 6,898,992 | +0.00(+0.08%) |
May 12, 2010 | 6.422 | 6.422 | 6.280 | 6.373 | 6,228,440 | +0.03(+0.54%) |
May 11, 2010 | 6.403 | 6.475 | 6.315 | 6.339 | 9,614,578 | -0.08(-1.21%) |
May 10, 2010 | 6.417 | 6.495 | 6.305 | 6.417 | 15,497,668 | +0.49(+8.30%) |
May 07, 2010 | 6.159 | 6.169 | 5.789 | 5.925 | 17,251,674 | -0.20(-3.34%) |
May 06, 2010 | 6.130 | 6.495 | 5.779 | 6.130 | 20,436 | -0.37(-5.76%) |
May 05, 2010 | 6.553 | 6.704 | 6.441 | 6.505 | 10,483,748 | -0.25(-3.75%) |
May 04, 2010 | 6.909 | 6.909 | 6.548 | 6.758 | 205 | -0.27(-3.81%) |