Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.390 | 5.415 | 5.275 | 5.390 | 16,525,155 | +0.01(+0.24%) |
Jul 29, 2010 | 5.447 | 5.472 | 5.291 | 5.377 | 14,232,850 | +0.01(+0.24%) |
Jul 28, 2010 | 5.364 | 5.434 | 5.307 | 5.364 | 19,622 | +0.00(+0.00%) |
Jul 27, 2010 | 5.364 | 5.504 | 5.313 | 5.364 | 14,752 | +0.07(+1.32%) |
Jul 26, 2010 | 5.109 | 5.319 | 5.065 | 5.294 | 17,387,476 | +0.18(+3.49%) |
Jul 23, 2010 | 5.065 | 5.147 | 4.937 | 5.116 | 17,377,964 | +0.05(+1.01%) |
Jul 22, 2010 | 5.084 | 5.173 | 4.912 | 5.065 | 470 | +0.26(+5.44%) |
Jul 21, 2010 | 5.026 | 5.046 | 4.797 | 4.803 | 26,634,904 | -0.13(-2.58%) |
Jul 20, 2010 | 4.931 | 4.979 | 4.778 | 4.931 | 27,175,852 | -0.02(-0.39%) |
Jul 19, 2010 | 4.937 | 5.027 | 4.842 | 4.950 | 23,085,418 | +0.02(+0.39%) |
Jul 16, 2010 | 4.937 | 5.211 | 4.867 | 4.931 | 24,498,550 | -0.30(-5.72%) |
Jul 15, 2010 | 5.256 | 5.288 | 5.065 | 5.230 | 18,897,606 | -0.02(-0.36%) |
Jul 14, 2010 | 5.281 | 5.304 | 5.160 | 5.249 | 18,631,566 | -0.08(-1.55%) |
Jul 13, 2010 | 5.332 | 5.383 | 5.275 | 5.332 | 941 | +0.09(+1.70%) |
Jul 12, 2010 | 5.300 | 5.358 | 5.218 | 5.243 | 16,758,084 | -0.08(-1.44%) |
Jul 09, 2010 | 5.319 | 5.370 | 5.167 | 5.319 | 13,995,642 | +0.14(+2.71%) |
Jul 08, 2010 | 5.141 | 5.224 | 5.077 | 5.179 | 41,597 | +0.09(+1.75%) |
Jul 07, 2010 | 4.753 | 5.109 | 4.721 | 5.090 | 22,519,754 | +0.37(+7.83%) |
Jul 06, 2010 | 4.721 | 4.803 | 4.657 | 4.721 | 7,969 | +0.12(+2.63%) |
Jul 02, 2010 | 4.600 | 4.803 | 4.549 | 4.600 | 15,236,040 | -0.10(-2.04%) |
Jul 01, 2010 | 4.854 | 4.950 | 4.568 | 4.695 | 39,070,824 | -0.20(-4.16%) |
Jun 30, 2010 | 4.975 | 5.122 | 4.886 | 4.899 | 23,727,366 | -0.08(-1.54%) |
Jun 29, 2010 | 4.950 | 5.218 | 4.931 | 4.975 | 8,328 | -0.29(-5.56%) |
Jun 25, 2010 | 5.269 | 5.319 | 5.147 | 5.269 | 17,890,804 | +0.14(+2.73%) |
Jun 24, 2010 | 5.198 | 5.281 | 5.097 | 5.128 | 13,815,548 | -0.11(-2.07%) |
Jun 23, 2010 | 5.237 | 5.319 | 5.179 | 5.237 | 19,922,786 | +0.03(+0.61%) |
Jun 22, 2010 | 5.370 | 5.377 | 5.198 | 5.205 | 13,904,823 | -0.17(-3.20%) |
Jun 21, 2010 | 5.415 | 5.453 | 5.332 | 5.377 | 14,216,012 | +0.04(+0.84%) |
Jun 18, 2010 | 5.332 | 5.377 | 5.249 | 5.332 | 12,033,434 | +0.04(+0.72%) |
Jun 17, 2010 | 5.396 | 5.409 | 5.211 | 5.294 | 13,663,904 | -0.05(-0.95%) |
Jun 16, 2010 | 5.237 | 5.447 | 5.237 | 5.345 | 22,383,836 | +0.05(+0.96%) |
Jun 15, 2010 | 5.249 | 5.319 | 5.141 | 5.294 | 17,789,338 | +0.12(+2.34%) |
Jun 14, 2010 | 5.288 | 5.351 | 5.160 | 5.173 | 14,038,287 | -0.08(-1.46%) |
Jun 11, 2010 | 5.160 | 5.256 | 5.097 | 5.249 | 11,776,913 | +0.01(+0.12%) |
Jun 10, 2010 | 5.116 | 5.243 | 5.046 | 5.243 | 26,215,554 | +0.20(+4.05%) |
Jun 09, 2010 | 5.007 | 5.173 | 4.995 | 5.039 | 35,190,228 | +0.06(+1.28%) |
Jun 08, 2010 | 4.842 | 4.985 | 4.759 | 4.975 | 25,616,868 | +0.17(+3.58%) |
Jun 07, 2010 | 4.975 | 5.033 | 4.772 | 4.803 | 19,804,782 | -0.15(-2.96%) |
Jun 04, 2010 | 4.950 | 5.128 | 4.918 | 4.950 | 25,623,436 | -0.25(-4.90%) |
Jun 03, 2010 | 5.332 | 5.383 | 5.173 | 5.205 | 18,276,646 | -0.04(-0.85%) |
Jun 02, 2010 | 5.065 | 5.249 | 5.033 | 5.249 | 180,977 | +0.22(+4.44%) |
Jun 01, 2010 | 5.128 | 5.219 | 5.026 | 5.026 | 156 | -0.08(-1.62%) |
May 28, 2010 | 5.109 | 5.243 | 5.058 | 5.109 | 17,163,452 | -0.11(-2.20%) |
May 27, 2010 | 5.020 | 5.224 | 4.925 | 5.224 | 28,887,934 | +0.32(+6.49%) |
May 26, 2010 | 5.064 | 5.090 | 4.867 | 4.905 | 157 | -0.05(-1.03%) |
May 25, 2010 | 4.619 | 4.988 | 4.562 | 4.956 | 1,854 | +0.18(+3.87%) |
May 24, 2010 | 5.020 | 5.026 | 4.753 | 4.772 | 18,580,304 | -0.24(-4.70%) |
May 21, 2010 | 4.676 | 5.039 | 4.625 | 5.007 | 32,466,584 | +0.25(+5.35%) |
May 20, 2010 | 4.698 | 4.924 | 4.651 | 4.753 | 36,912 | -0.20(-4.11%) |
May 19, 2010 | 4.969 | 5.077 | 4.854 | 4.956 | 26,106,970 | -0.05(-1.05%) |
May 18, 2010 | 5.344 | 5.357 | 4.937 | 5.009 | 1,728 | -0.25(-4.69%) |
May 17, 2010 | 5.370 | 5.408 | 5.058 | 5.255 | 31,356,286 | -0.11(-2.02%) |
May 14, 2010 | 5.363 | 5.446 | 5.230 | 5.363 | 37,078,084 | -0.16(-2.88%) |
May 13, 2010 | 5.535 | 5.669 | 5.491 | 5.523 | 26,113,748 | -0.01(-0.23%) |
May 12, 2010 | 5.542 | 5.586 | 5.446 | 5.535 | 20,605,234 | +0.08(+1.40%) |
May 11, 2010 | 5.523 | 5.573 | 5.433 | 5.459 | 46,681,040 | +0.15(+2.75%) |
May 10, 2010 | 5.192 | 5.319 | 5.160 | 5.313 | 38,796,268 | +0.30(+5.96%) |
May 07, 2010 | 5.064 | 5.217 | 4.956 | 5.014 | 53,432,984 | +0.02(+0.38%) |
May 06, 2010 | 5.066 | 5.453 | 4.753 | 4.994 | 20,636 | -0.38(-7.05%) |
May 05, 2010 | 5.459 | 5.593 | 5.344 | 5.373 | 29,073,976 | -0.12(-2.26%) |
May 04, 2010 | 5.701 | 5.701 | 5.440 | 5.497 | 34,331,040 | -0.22(-3.89%) |