Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.977 | 6.036 | 5.423 | 5.965 | 12,285,890 | +0.10(+1.78%) |
Jul 29, 2010 | 5.938 | 5.965 | 5.573 | 5.860 | 612 | +0.43(+7.93%) |
Jul 28, 2010 | 5.429 | 5.456 | 5.351 | 5.429 | 599 | +0.00(+0.00%) |
Jul 27, 2010 | 5.429 | 5.508 | 5.390 | 5.429 | 799 | -0.04(-0.72%) |
Jul 26, 2010 | 5.345 | 5.469 | 5.292 | 5.469 | 7,928,070 | +0.13(+2.44%) |
Jul 23, 2010 | 5.221 | 5.384 | 5.208 | 5.338 | 8,269,899 | +0.10(+1.87%) |
Jul 22, 2010 | 5.071 | 5.266 | 5.071 | 5.240 | 4,579,351 | +0.25(+5.10%) |
Jul 21, 2010 | 5.142 | 5.155 | 4.973 | 4.986 | 7,906,263 | -0.16(-3.05%) |
Jul 20, 2010 | 5.142 | 5.208 | 4.894 | 5.142 | 11,775,893 | +0.22(+4.51%) |
Jul 19, 2010 | 4.796 | 4.935 | 4.783 | 4.920 | 8,456,399 | +0.14(+3.01%) |
Jul 16, 2010 | 4.777 | 5.077 | 4.770 | 4.777 | 10,437,977 | -0.33(-6.51%) |
Jul 15, 2010 | 5.129 | 5.168 | 4.999 | 5.110 | 4,873,488 | -0.01(-0.25%) |
Jul 14, 2010 | 5.116 | 5.149 | 5.031 | 5.123 | 6,744,131 | -0.03(-0.63%) |
Jul 13, 2010 | 5.077 | 5.155 | 4.992 | 5.155 | 14,949,839 | +0.18(+3.61%) |
Jul 12, 2010 | 4.999 | 5.090 | 4.940 | 4.976 | 5,195,071 | -0.06(-1.23%) |
Jul 09, 2010 | 5.038 | 5.057 | 4.947 | 5.038 | 5,337,161 | +0.06(+1.18%) |
Jul 08, 2010 | 4.888 | 5.005 | 4.816 | 4.979 | 11,837,455 | +0.21(+4.38%) |
Jul 07, 2010 | 4.659 | 4.796 | 4.607 | 4.770 | 7,890,124 | +0.14(+2.96%) |
Jul 06, 2010 | 4.575 | 4.725 | 4.562 | 4.633 | 505 | +0.11(+2.45%) |
Jul 02, 2010 | 4.522 | 4.699 | 4.477 | 4.522 | 7,119,046 | -0.05(-1.00%) |
Jul 01, 2010 | 4.692 | 4.699 | 4.535 | 4.568 | 16,857,318 | -0.08(-1.82%) |
Jun 30, 2010 | 4.744 | 4.823 | 4.633 | 4.653 | 9,244 | -0.09(-1.93%) |
Jun 29, 2010 | 4.796 | 4.855 | 4.692 | 4.744 | 11,343,593 | -0.29(-5.71%) |
Jun 25, 2010 | 5.031 | 5.253 | 5.031 | 5.031 | 25,399,064 | -0.16(-3.14%) |
Jun 24, 2010 | 5.345 | 5.410 | 5.188 | 5.195 | 7,849,399 | -0.19(-3.52%) |
Jun 23, 2010 | 5.325 | 5.429 | 5.273 | 5.384 | 7,759,211 | +0.06(+1.10%) |
Jun 22, 2010 | 5.410 | 5.475 | 5.325 | 5.325 | 8,319,667 | -0.10(-1.81%) |
Jun 21, 2010 | 5.501 | 5.599 | 5.410 | 5.423 | 9,032,738 | -0.01(-0.12%) |
Jun 18, 2010 | 5.429 | 5.482 | 5.377 | 5.429 | 8,625,389 | +0.03(+0.60%) |
Jun 17, 2010 | 5.247 | 5.403 | 5.214 | 5.397 | 7,352,250 | +0.14(+2.61%) |
Jun 16, 2010 | 5.221 | 5.292 | 5.149 | 5.260 | 10,696,831 | -0.02(-0.37%) |
Jun 15, 2010 | 5.286 | 5.312 | 5.208 | 5.279 | 10,019,696 | +0.08(+1.51%) |
Jun 14, 2010 | 5.273 | 5.332 | 5.188 | 5.201 | 6,497,715 | -0.01(-0.13%) |
Jun 11, 2010 | 5.188 | 5.260 | 5.142 | 5.208 | 5,649,086 | -0.06(-1.12%) |
Jun 10, 2010 | 5.123 | 5.273 | 5.097 | 5.266 | 7,886,889 | +0.27(+5.35%) |
Jun 09, 2010 | 5.018 | 5.175 | 4.914 | 4.999 | 9,224,309 | +0.01(+0.26%) |
Jun 08, 2010 | 4.927 | 4.999 | 4.790 | 4.986 | 13,242,552 | +0.08(+1.60%) |
Jun 07, 2010 | 5.116 | 5.195 | 4.907 | 4.907 | 9,850,577 | -0.21(-4.08%) |
Jun 04, 2010 | 5.116 | 5.410 | 5.077 | 5.116 | 9,455,018 | -0.31(-5.66%) |
Jun 03, 2010 | 5.305 | 5.540 | 5.260 | 5.423 | 12,268,065 | +0.12(+2.34%) |
Jun 02, 2010 | 5.214 | 5.416 | 5.188 | 5.299 | 17,315 | +0.13(+2.53%) |
Jun 01, 2010 | 5.364 | 5.488 | 5.168 | 5.168 | 10,921,112 | -0.28(-5.15%) |
May 28, 2010 | 5.449 | 5.619 | 5.423 | 5.449 | 12,440,878 | -0.15(-2.68%) |
May 27, 2010 | 5.253 | 5.619 | 5.253 | 5.599 | 16,487,093 | +0.25(+4.63%) |
May 26, 2010 | 5.110 | 5.397 | 5.103 | 5.351 | 19,718,284 | +0.26(+5.13%) |
May 25, 2010 | 4.973 | 5.105 | 4.777 | 5.090 | 21,029,470 | -0.05(-0.89%) |
May 24, 2010 | 5.351 | 5.351 | 5.012 | 5.136 | 17,546,994 | +0.07(+1.29%) |
May 21, 2010 | 4.855 | 5.110 | 4.751 | 5.071 | 16,870,284 | +0.12(+2.51%) |
May 20, 2010 | 4.960 | 5.142 | 4.914 | 4.947 | 15,986,947 | -0.21(-4.05%) |
May 19, 2010 | 5.208 | 5.240 | 5.071 | 5.155 | 12,488,806 | -0.09(-1.74%) |
May 18, 2010 | 5.345 | 5.400 | 5.181 | 5.247 | 306 | -0.03(-0.62%) |
May 17, 2010 | 5.260 | 5.351 | 5.116 | 5.279 | 7,432,406 | +0.03(+0.50%) |
May 14, 2010 | 5.253 | 5.443 | 5.168 | 5.253 | 8,986,937 | -0.22(-3.94%) |
May 13, 2010 | 5.462 | 5.612 | 5.390 | 5.469 | 11,764,695 | -0.03(-0.48%) |
May 12, 2010 | 5.358 | 5.534 | 5.338 | 5.495 | 9,318,128 | +0.16(+3.06%) |
May 11, 2010 | 5.397 | 5.436 | 5.279 | 5.332 | 10,024,169 | -0.12(-2.27%) |
May 10, 2010 | 5.436 | 5.514 | 5.377 | 5.456 | 18,572,672 | +0.42(+8.29%) |
May 07, 2010 | 5.449 | 5.449 | 4.894 | 5.038 | 14,353,940 | -0.22(-4.22%) |
May 06, 2010 | 5.266 | 12.73 | 4.849 | 5.260 | 3,984 | -0.12(-2.18%) |
May 05, 2010 | 5.423 | 5.580 | 5.358 | 5.377 | 16,773,502 | -0.14(-2.49%) |
May 04, 2010 | 5.795 | 5.801 | 5.384 | 5.514 | 16,695,192 | -0.35(-6.01%) |