Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.974 | 6.033 | 5.420 | 5.961 | 12,292,875 | +0.10(+1.78%) |
Jul 29, 2010 | 5.935 | 5.961 | 5.570 | 5.857 | 613 | +0.43(+7.93%) |
Jul 28, 2010 | 5.426 | 5.452 | 5.348 | 5.426 | 599 | +0.00(+0.00%) |
Jul 27, 2010 | 5.426 | 5.505 | 5.387 | 5.426 | 800 | -0.04(-0.72%) |
Jul 26, 2010 | 5.342 | 5.465 | 5.289 | 5.465 | 7,932,578 | +0.13(+2.44%) |
Jul 23, 2010 | 5.218 | 5.381 | 5.205 | 5.335 | 8,274,600 | +0.10(+1.87%) |
Jul 22, 2010 | 5.068 | 5.263 | 5.068 | 5.237 | 4,581,954 | +0.25(+5.10%) |
Jul 21, 2010 | 5.139 | 5.152 | 4.970 | 4.983 | 7,910,758 | -0.16(-3.05%) |
Jul 20, 2010 | 5.139 | 5.205 | 4.892 | 5.139 | 11,782,588 | +0.22(+4.51%) |
Jul 19, 2010 | 4.794 | 4.932 | 4.781 | 4.918 | 8,461,207 | +0.14(+3.01%) |
Jul 16, 2010 | 4.774 | 5.074 | 4.768 | 4.774 | 10,443,911 | -0.33(-6.51%) |
Jul 15, 2010 | 5.126 | 5.165 | 4.996 | 5.107 | 4,876,259 | -0.01(-0.25%) |
Jul 14, 2010 | 5.113 | 5.146 | 5.029 | 5.120 | 6,747,965 | -0.03(-0.63%) |
Jul 13, 2010 | 5.074 | 5.152 | 4.989 | 5.152 | 14,958,338 | +0.18(+3.61%) |
Jul 12, 2010 | 4.996 | 5.087 | 4.937 | 4.973 | 5,198,024 | -0.06(-1.23%) |
Jul 09, 2010 | 5.035 | 5.055 | 4.944 | 5.035 | 5,340,195 | +0.06(+1.18%) |
Jul 08, 2010 | 4.885 | 5.002 | 4.813 | 4.976 | 11,844,185 | +0.21(+4.38%) |
Jul 07, 2010 | 4.657 | 4.794 | 4.605 | 4.768 | 7,894,610 | +0.14(+2.96%) |
Jul 06, 2010 | 4.572 | 4.722 | 4.559 | 4.631 | 505 | +0.11(+2.45%) |
Jul 02, 2010 | 4.520 | 4.696 | 4.474 | 4.520 | 7,123,094 | -0.05(-1.00%) |
Jul 01, 2010 | 4.689 | 4.696 | 4.533 | 4.565 | 16,866,902 | -0.08(-1.82%) |
Jun 30, 2010 | 4.742 | 4.820 | 4.631 | 4.650 | 9,250 | -0.09(-1.93%) |
Jun 29, 2010 | 4.794 | 4.852 | 4.689 | 4.742 | 11,350,042 | -0.29(-5.71%) |
Jun 25, 2010 | 5.029 | 5.250 | 5.029 | 5.029 | 25,413,504 | -0.16(-3.14%) |
Jun 24, 2010 | 5.342 | 5.407 | 5.185 | 5.192 | 7,853,862 | -0.19(-3.52%) |
Jun 23, 2010 | 5.322 | 5.426 | 5.270 | 5.381 | 7,763,622 | +0.06(+1.10%) |
Jun 22, 2010 | 5.407 | 5.472 | 5.322 | 5.322 | 8,324,397 | -0.10(-1.81%) |
Jun 21, 2010 | 5.498 | 5.596 | 5.407 | 5.420 | 9,037,874 | -0.01(-0.12%) |
Jun 18, 2010 | 5.426 | 5.479 | 5.374 | 5.426 | 8,630,292 | +0.03(+0.60%) |
Jun 17, 2010 | 5.244 | 5.400 | 5.211 | 5.394 | 7,356,430 | +0.14(+2.61%) |
Jun 16, 2010 | 5.218 | 5.289 | 5.146 | 5.257 | 10,702,913 | -0.02(-0.37%) |
Jun 15, 2010 | 5.283 | 5.309 | 5.205 | 5.276 | 10,025,393 | +0.08(+1.51%) |
Jun 14, 2010 | 5.270 | 5.329 | 5.185 | 5.198 | 6,501,409 | -0.01(-0.13%) |
Jun 11, 2010 | 5.185 | 5.257 | 5.139 | 5.205 | 5,652,298 | -0.06(-1.12%) |
Jun 10, 2010 | 5.120 | 5.270 | 5.094 | 5.263 | 7,891,373 | +0.27(+5.35%) |
Jun 09, 2010 | 5.015 | 5.172 | 4.911 | 4.996 | 9,229,553 | +0.01(+0.26%) |
Jun 08, 2010 | 4.924 | 4.996 | 4.787 | 4.983 | 13,250,081 | +0.08(+1.60%) |
Jun 07, 2010 | 5.113 | 5.192 | 4.905 | 4.905 | 9,856,177 | -0.21(-4.08%) |
Jun 04, 2010 | 5.113 | 5.407 | 5.074 | 5.113 | 9,460,394 | -0.31(-5.66%) |
Jun 03, 2010 | 5.302 | 5.537 | 5.257 | 5.420 | 12,275,040 | +0.12(+2.34%) |
Jun 02, 2010 | 5.211 | 5.413 | 5.185 | 5.296 | 17,325 | +0.13(+2.53%) |
Jun 01, 2010 | 5.361 | 5.485 | 5.165 | 5.165 | 10,927,321 | -0.28(-5.15%) |
May 28, 2010 | 5.446 | 5.616 | 5.420 | 5.446 | 12,447,951 | -0.15(-2.68%) |
May 27, 2010 | 5.250 | 5.616 | 5.250 | 5.596 | 16,496,467 | +0.25(+4.63%) |
May 26, 2010 | 5.107 | 5.394 | 5.100 | 5.348 | 19,729,494 | +0.26(+5.13%) |
May 25, 2010 | 4.970 | 5.102 | 4.774 | 5.087 | 21,041,426 | -0.05(-0.89%) |
May 24, 2010 | 5.348 | 5.348 | 5.009 | 5.133 | 17,556,970 | +0.07(+1.29%) |
May 21, 2010 | 4.852 | 5.107 | 4.748 | 5.068 | 16,879,874 | +0.12(+2.51%) |
May 20, 2010 | 4.957 | 5.139 | 4.911 | 4.944 | 15,996,036 | -0.21(-4.05%) |
May 19, 2010 | 5.205 | 5.237 | 5.068 | 5.152 | 12,495,906 | -0.09(-1.74%) |
May 18, 2010 | 5.342 | 5.397 | 5.179 | 5.244 | 306 | -0.03(-0.62%) |
May 17, 2010 | 5.257 | 5.348 | 5.113 | 5.276 | 7,436,632 | +0.03(+0.50%) |
May 14, 2010 | 5.250 | 5.439 | 5.165 | 5.250 | 8,992,046 | -0.22(-3.94%) |
May 13, 2010 | 5.459 | 5.609 | 5.387 | 5.465 | 11,771,383 | -0.03(-0.48%) |
May 12, 2010 | 5.355 | 5.531 | 5.335 | 5.492 | 9,323,425 | +0.16(+3.06%) |
May 11, 2010 | 5.394 | 5.433 | 5.276 | 5.329 | 10,029,869 | -0.12(-2.27%) |
May 10, 2010 | 5.433 | 5.511 | 5.374 | 5.452 | 18,583,232 | +0.42(+8.29%) |
May 07, 2010 | 5.446 | 5.446 | 4.892 | 5.035 | 14,362,101 | -0.22(-4.22%) |
May 06, 2010 | 5.263 | 12.72 | 4.846 | 5.257 | 3,986 | -0.12(-2.18%) |
May 05, 2010 | 5.420 | 5.576 | 5.355 | 5.374 | 16,783,038 | -0.14(-2.49%) |
May 04, 2010 | 5.792 | 5.798 | 5.381 | 5.511 | 16,704,684 | -0.35(-6.01%) |