Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.395 | 5.420 | 5.280 | 5.395 | 16,509,963 | +0.01(+0.24%) |
Jul 29, 2010 | 5.452 | 5.477 | 5.296 | 5.382 | 14,219,765 | +0.01(+0.24%) |
Jul 28, 2010 | 5.369 | 5.439 | 5.312 | 5.369 | 19,604 | +0.00(+0.00%) |
Jul 27, 2010 | 5.369 | 5.509 | 5.318 | 5.369 | 14,738 | +0.07(+1.32%) |
Jul 26, 2010 | 5.114 | 5.324 | 5.069 | 5.299 | 17,371,492 | +0.18(+3.49%) |
Jul 23, 2010 | 5.069 | 5.152 | 4.942 | 5.120 | 17,361,988 | +0.05(+1.01%) |
Jul 22, 2010 | 5.088 | 5.178 | 4.916 | 5.069 | 470 | +0.26(+5.44%) |
Jul 21, 2010 | 5.031 | 5.050 | 4.802 | 4.808 | 26,610,418 | -0.13(-2.58%) |
Jul 20, 2010 | 4.935 | 4.983 | 4.782 | 4.935 | 27,150,868 | -0.02(-0.39%) |
Jul 19, 2010 | 4.942 | 5.031 | 4.846 | 4.955 | 23,064,196 | +0.02(+0.39%) |
Jul 16, 2010 | 4.942 | 5.216 | 4.872 | 4.935 | 24,476,028 | -0.30(-5.72%) |
Jul 15, 2010 | 5.261 | 5.293 | 5.069 | 5.235 | 18,880,232 | -0.02(-0.36%) |
Jul 14, 2010 | 5.286 | 5.308 | 5.165 | 5.254 | 18,614,438 | -0.08(-1.55%) |
Jul 13, 2010 | 5.337 | 5.388 | 5.280 | 5.337 | 940 | +0.09(+1.70%) |
Jul 12, 2010 | 5.305 | 5.363 | 5.222 | 5.248 | 16,742,678 | -0.08(-1.44%) |
Jul 09, 2010 | 5.324 | 5.375 | 5.171 | 5.324 | 13,982,775 | +0.14(+2.71%) |
Jul 08, 2010 | 5.146 | 5.229 | 5.082 | 5.184 | 41,558 | +0.09(+1.75%) |
Jul 07, 2010 | 4.757 | 5.114 | 4.725 | 5.095 | 22,499,050 | +0.37(+7.83%) |
Jul 06, 2010 | 4.725 | 4.808 | 4.661 | 4.725 | 7,962 | +0.12(+2.63%) |
Jul 02, 2010 | 4.604 | 4.808 | 4.553 | 4.604 | 15,222,033 | -0.10(-2.04%) |
Jul 01, 2010 | 4.859 | 4.955 | 4.572 | 4.699 | 39,034,904 | -0.20(-4.16%) |
Jun 30, 2010 | 4.980 | 5.127 | 4.891 | 4.904 | 23,705,552 | -0.08(-1.54%) |
Jun 29, 2010 | 4.955 | 5.222 | 4.935 | 4.980 | 8,321 | -0.29(-5.56%) |
Jun 25, 2010 | 5.273 | 5.324 | 5.152 | 5.273 | 17,874,356 | +0.14(+2.73%) |
Jun 24, 2010 | 5.203 | 5.286 | 5.101 | 5.133 | 13,802,847 | -0.11(-2.07%) |
Jun 23, 2010 | 5.241 | 5.324 | 5.184 | 5.241 | 19,904,470 | +0.03(+0.61%) |
Jun 22, 2010 | 5.375 | 5.382 | 5.203 | 5.210 | 13,892,040 | -0.17(-3.20%) |
Jun 21, 2010 | 5.420 | 5.458 | 5.337 | 5.382 | 14,202,943 | +0.04(+0.84%) |
Jun 18, 2010 | 5.337 | 5.382 | 5.254 | 5.337 | 12,022,371 | +0.04(+0.72%) |
Jun 17, 2010 | 5.401 | 5.414 | 5.216 | 5.299 | 13,651,343 | -0.05(-0.95%) |
Jun 16, 2010 | 5.241 | 5.452 | 5.241 | 5.350 | 22,363,258 | +0.05(+0.96%) |
Jun 15, 2010 | 5.254 | 5.324 | 5.146 | 5.299 | 17,772,982 | +0.12(+2.34%) |
Jun 14, 2010 | 5.293 | 5.356 | 5.165 | 5.178 | 14,025,381 | -0.08(-1.46%) |
Jun 11, 2010 | 5.165 | 5.261 | 5.102 | 5.254 | 11,766,086 | +0.01(+0.12%) |
Jun 10, 2010 | 5.120 | 5.248 | 5.050 | 5.248 | 26,191,454 | +0.20(+4.05%) |
Jun 09, 2010 | 5.012 | 5.178 | 4.999 | 5.044 | 35,157,876 | +0.06(+1.28%) |
Jun 08, 2010 | 4.846 | 4.990 | 4.763 | 4.980 | 25,593,316 | +0.17(+3.58%) |
Jun 07, 2010 | 4.980 | 5.037 | 4.776 | 4.808 | 19,786,574 | -0.15(-2.96%) |
Jun 04, 2010 | 4.955 | 5.133 | 4.923 | 4.955 | 25,599,880 | -0.26(-4.90%) |
Jun 03, 2010 | 5.337 | 5.388 | 5.178 | 5.210 | 18,259,844 | -0.04(-0.85%) |
Jun 02, 2010 | 5.069 | 5.254 | 5.037 | 5.254 | 180,810 | +0.22(+4.44%) |
Jun 01, 2010 | 5.133 | 5.224 | 5.031 | 5.031 | 156 | -0.08(-1.62%) |
May 28, 2010 | 5.114 | 5.248 | 5.063 | 5.114 | 17,147,674 | -0.11(-2.19%) |
May 27, 2010 | 5.025 | 5.229 | 4.929 | 5.229 | 28,861,376 | +0.32(+6.49%) |
May 26, 2010 | 5.069 | 5.095 | 4.872 | 4.910 | 157 | -0.05(-1.03%) |
May 25, 2010 | 4.623 | 4.993 | 4.566 | 4.961 | 1,852 | +0.18(+3.87%) |
May 24, 2010 | 5.025 | 5.031 | 4.757 | 4.776 | 18,563,222 | -0.24(-4.70%) |
May 21, 2010 | 4.681 | 5.044 | 4.630 | 5.012 | 32,436,734 | +0.25(+5.35%) |
May 20, 2010 | 4.702 | 4.929 | 4.655 | 4.757 | 36,878 | -0.20(-4.11%) |
May 19, 2010 | 4.974 | 5.082 | 4.859 | 4.961 | 26,082,968 | -0.05(-1.05%) |
May 18, 2010 | 5.349 | 5.362 | 4.942 | 5.013 | 1,727 | -0.25(-4.69%) |
May 17, 2010 | 5.375 | 5.413 | 5.063 | 5.260 | 31,327,456 | -0.11(-2.02%) |
May 14, 2010 | 5.368 | 5.451 | 5.235 | 5.368 | 37,043,992 | -0.16(-2.88%) |
May 13, 2010 | 5.540 | 5.674 | 5.496 | 5.528 | 26,089,738 | -0.01(-0.23%) |
May 12, 2010 | 5.547 | 5.591 | 5.451 | 5.540 | 20,586,290 | +0.08(+1.40%) |
May 11, 2010 | 5.528 | 5.579 | 5.438 | 5.464 | 46,638,124 | +0.15(+2.75%) |
May 10, 2010 | 5.196 | 5.324 | 5.165 | 5.317 | 38,760,596 | +0.30(+5.96%) |
May 07, 2010 | 5.069 | 5.222 | 4.961 | 5.018 | 53,383,860 | +0.02(+0.38%) |
May 06, 2010 | 5.071 | 5.458 | 4.757 | 4.999 | 20,617 | -0.38(-7.05%) |
May 05, 2010 | 5.464 | 5.598 | 5.349 | 5.378 | 29,047,244 | -0.12(-2.26%) |
May 04, 2010 | 5.706 | 5.706 | 5.445 | 5.502 | 34,299,476 | -0.22(-3.89%) |