Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.369 | 5.432 | 5.297 | 5.369 | 200,455 | -0.02(-0.33%) |
Jul 29, 2010 | 5.414 | 5.459 | 5.279 | 5.387 | 147,221 | -0.02(-0.33%) |
Jul 28, 2010 | 5.405 | 5.549 | 5.351 | 5.405 | 1,991 | -0.03(-0.50%) |
Jul 27, 2010 | 5.495 | 5.567 | 5.360 | 5.432 | 542,144 | -0.04(-0.82%) |
Jul 26, 2010 | 5.387 | 5.486 | 5.342 | 5.477 | 265,286 | +0.13(+2.53%) |
Jul 23, 2010 | 5.261 | 5.351 | 5.144 | 5.342 | 244,747 | +0.04(+0.85%) |
Jul 22, 2010 | 5.153 | 5.306 | 5.135 | 5.297 | 315,362 | +0.21(+4.06%) |
Jul 21, 2010 | 5.378 | 5.378 | 5.072 | 5.090 | 222,302 | -0.26(-4.87%) |
Jul 20, 2010 | 5.162 | 5.351 | 5.135 | 5.351 | 236,373 | +0.09(+1.71%) |
Jul 19, 2010 | 5.117 | 5.261 | 5.090 | 5.261 | 232,940 | +0.18(+3.54%) |
Jul 16, 2010 | 5.081 | 5.306 | 5.045 | 5.081 | 331,685 | -0.25(-4.72%) |
Jul 15, 2010 | 5.288 | 5.369 | 5.207 | 5.333 | 209,556 | +0.04(+0.68%) |
Jul 14, 2010 | 5.306 | 5.369 | 5.261 | 5.297 | 192,395 | -0.04(-0.84%) |
Jul 13, 2010 | 5.342 | 5.369 | 5.216 | 5.342 | 4,870 | +0.16(+3.12%) |
Jul 12, 2010 | 5.243 | 5.288 | 5.099 | 5.180 | 205,937 | -0.10(-1.87%) |
Jul 09, 2010 | 5.279 | 5.279 | 5.153 | 5.279 | 188,665 | +0.10(+1.91%) |
Jul 08, 2010 | 5.180 | 5.198 | 5.090 | 5.180 | 279,249 | +0.05(+1.05%) |
Jul 07, 2010 | 4.901 | 5.126 | 4.883 | 5.126 | 282,615 | +0.26(+5.36%) |
Jul 06, 2010 | 4.865 | 5.099 | 4.838 | 4.865 | 2,490 | -0.02(-0.37%) |
Jul 02, 2010 | 4.883 | 4.955 | 4.823 | 4.883 | 443,561 | -0.03(-0.55%) |
Jul 01, 2010 | 5.063 | 5.072 | 4.766 | 4.910 | 492,384 | -0.13(-2.50%) |
Jun 30, 2010 | 5.036 | 5.189 | 5.036 | 5.036 | 3,906 | +0.02(+0.36%) |
Jun 29, 2010 | 5.126 | 5.126 | 5.018 | 5.018 | 503,689 | -0.31(-5.90%) |
Jun 25, 2010 | 5.333 | 5.342 | 5.117 | 5.333 | 1,099,322 | +0.21(+4.03%) |
Jun 24, 2010 | 5.126 | 5.180 | 5.018 | 5.126 | 339 | +0.04(+0.89%) |
Jun 23, 2010 | 5.108 | 5.162 | 5.009 | 5.081 | 333,265 | -0.05(-1.05%) |
Jun 22, 2010 | 5.135 | 5.423 | 5.117 | 5.135 | 1,660 | -0.14(-2.73%) |
Jun 21, 2010 | 5.396 | 5.441 | 5.252 | 5.279 | 366,048 | -0.07(-1.34%) |
Jun 18, 2010 | 5.351 | 5.477 | 5.324 | 5.351 | 549,558 | -0.09(-1.65%) |
Jun 17, 2010 | 5.441 | 5.495 | 5.369 | 5.441 | 322 | +0.07(+1.34%) |
Jun 16, 2010 | 5.504 | 5.549 | 5.351 | 5.369 | 806,245 | -0.18(-3.24%) |
Jun 15, 2010 | 5.549 | 5.558 | 5.405 | 5.549 | 2,886 | +0.13(+2.49%) |
Jun 14, 2010 | 5.531 | 5.612 | 5.315 | 5.414 | 757,193 | -0.07(-1.31%) |
Jun 11, 2010 | 5.306 | 5.495 | 5.261 | 5.486 | 624,543 | +0.13(+2.35%) |
Jun 10, 2010 | 5.360 | 5.369 | 5.216 | 5.360 | 2,682 | +0.15(+2.94%) |
Jun 09, 2010 | 5.054 | 5.261 | 4.991 | 5.207 | 969,497 | +0.22(+4.32%) |
Jun 08, 2010 | 5.018 | 5.108 | 4.856 | 4.991 | 916,174 | -0.02(-0.36%) |
Jun 07, 2010 | 5.099 | 5.270 | 5.000 | 5.009 | 791,933 | -0.07(-1.42%) |
Jun 04, 2010 | 5.081 | 5.207 | 4.928 | 5.081 | 757,269 | -0.10(-1.91%) |
Jun 03, 2010 | 5.180 | 5.207 | 4.910 | 5.180 | 321 | +0.23(+4.73%) |
Jun 02, 2010 | 4.946 | 4.946 | 4.587 | 4.946 | 476,290 | +0.33(+7.21%) |
Jun 01, 2010 | 4.613 | 4.811 | 4.595 | 4.613 | 2,340 | -0.19(-3.93%) |
May 28, 2010 | 4.802 | 4.901 | 4.757 | 4.802 | 416,134 | -0.10(-2.02%) |
May 27, 2010 | 4.712 | 4.910 | 4.649 | 4.901 | 555,119 | +0.26(+5.62%) |
May 26, 2010 | 4.640 | 4.721 | 4.559 | 4.640 | 2,348 | +0.13(+2.79%) |
May 25, 2010 | 4.433 | 4.550 | 4.326 | 4.514 | 661,368 | +0.03(+0.60%) |
May 24, 2010 | 4.505 | 4.568 | 4.451 | 4.487 | 516,665 | -0.04(-0.80%) |
May 21, 2010 | 4.263 | 4.568 | 4.200 | 4.523 | 857,909 | +0.16(+3.71%) |
May 20, 2010 | 4.335 | 4.496 | 4.308 | 4.362 | 642,789 | -0.14(-3.19%) |
May 19, 2010 | 4.478 | 4.568 | 4.317 | 4.505 | 608,368 | +0.03(+0.60%) |
May 18, 2010 | 4.613 | 4.721 | 4.433 | 4.478 | 750,689 | -0.08(-1.78%) |
May 17, 2010 | 4.218 | 4.577 | 4.195 | 4.559 | 898,696 | +0.35(+8.33%) |
May 14, 2010 | 4.209 | 4.433 | 4.155 | 4.209 | 442,192 | -0.22(-4.88%) |
May 13, 2010 | 4.442 | 4.595 | 4.397 | 4.424 | 669,356 | -0.03(-0.61%) |
May 12, 2010 | 4.388 | 4.469 | 4.281 | 4.451 | 608,383 | +0.09(+2.06%) |
May 11, 2010 | 4.460 | 4.487 | 4.299 | 4.362 | 878,328 | +0.15(+3.63%) |
May 10, 2010 | 4.137 | 4.263 | 4.092 | 4.209 | 772,453 | +0.10(+2.41%) |
May 07, 2010 | 4.344 | 4.380 | 4.011 | 4.110 | 578,866 | -0.16(-3.79%) |
May 06, 2010 | 4.272 | 4.676 | 4.272 | 4.272 | 111 | -0.41(-8.83%) |
May 05, 2010 | 4.649 | 4.721 | 4.532 | 4.685 | 605,904 | -0.09(-1.88%) |
May 04, 2010 | 4.892 | 4.892 | 4.740 | 4.775 | 548,421 | -0.18(-3.63%) |