Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.267 | 5.491 | 5.186 | 5.473 | 334,483 | +0.12(+2.19%) |
Jul 29, 2010 | 5.368 | 5.434 | 5.252 | 5.356 | 190,502 | +0.07(+1.37%) |
Jul 28, 2010 | 5.362 | 5.392 | 5.248 | 5.284 | 153,862 | -0.11(-1.98%) |
Jul 27, 2010 | 5.493 | 5.493 | 5.323 | 5.391 | 198,788 | -0.05(-0.86%) |
Jul 26, 2010 | 5.278 | 5.479 | 5.210 | 5.437 | 249,376 | +0.16(+3.05%) |
Jul 23, 2010 | 5.103 | 5.299 | 5.099 | 5.276 | 262,526 | +0.14(+2.76%) |
Jul 22, 2010 | 5.041 | 5.159 | 5.029 | 5.135 | 353,880 | +0.16(+3.27%) |
Jul 21, 2010 | 5.049 | 5.049 | 4.966 | 4.972 | 219,400 | -0.06(-1.26%) |
Jul 20, 2010 | 4.855 | 5.041 | 4.855 | 5.035 | 130,525 | +0.11(+2.23%) |
Jul 19, 2010 | 4.891 | 4.930 | 4.826 | 4.926 | 155,749 | +0.09(+1.77%) |
Jul 16, 2010 | 4.966 | 5.005 | 4.837 | 4.840 | 373,256 | -0.14(-2.78%) |
Jul 15, 2010 | 5.041 | 5.041 | 4.936 | 4.978 | 138,313 | -0.07(-1.31%) |
Jul 14, 2010 | 5.084 | 5.099 | 4.992 | 5.044 | 122,764 | -0.07(-1.30%) |
Jul 13, 2010 | 5.028 | 5.117 | 4.984 | 5.111 | 338,869 | +0.17(+3.35%) |
Jul 12, 2010 | 5.020 | 5.020 | 4.906 | 4.945 | 170,142 | -0.03(-0.67%) |
Jul 09, 2010 | 4.941 | 4.980 | 4.862 | 4.978 | 119,056 | +0.10(+2.04%) |
Jul 08, 2010 | 4.938 | 4.945 | 4.792 | 4.879 | 343,095 | +0.00(+0.00%) |
Jul 07, 2010 | 4.914 | 4.989 | 4.838 | 4.879 | 470,099 | -0.00(-0.09%) |
Jul 06, 2010 | 4.990 | 5.037 | 4.796 | 4.883 | 420,236 | -0.06(-1.22%) |
Jul 02, 2010 | 4.986 | 4.986 | 4.868 | 4.944 | 224,198 | -0.00(-0.03%) |
Jul 01, 2010 | 4.936 | 4.966 | 4.858 | 4.945 | 307,106 | +0.01(+0.18%) |
Jun 30, 2010 | 5.007 | 5.032 | 4.933 | 4.936 | 278,367 | -0.06(-1.15%) |
Jun 29, 2010 | 4.926 | 5.005 | 4.914 | 4.993 | 316,409 | -0.13(-2.47%) |
Jun 25, 2010 | 4.986 | 5.120 | 4.954 | 5.120 | 494,971 | +0.17(+3.47%) |
Jun 24, 2010 | 4.984 | 5.020 | 4.939 | 4.948 | 148,493 | -0.06(-1.17%) |
Jun 23, 2010 | 4.987 | 5.073 | 4.987 | 5.007 | 144,346 | +0.00(+0.06%) |
Jun 22, 2010 | 5.147 | 5.156 | 4.989 | 5.004 | 208,676 | -0.11(-2.15%) |
Jun 21, 2010 | 5.248 | 5.248 | 5.091 | 5.114 | 103,215 | -0.06(-1.22%) |
Jun 18, 2010 | 5.205 | 5.212 | 5.102 | 5.177 | 401,351 | +0.01(+0.20%) |
Jun 17, 2010 | 5.218 | 5.227 | 5.109 | 5.166 | 249,322 | -0.01(-0.23%) |
Jun 16, 2010 | 5.148 | 5.230 | 5.148 | 5.178 | 237,481 | -0.03(-0.61%) |
Jun 15, 2010 | 5.127 | 5.222 | 5.127 | 5.210 | 338,012 | +0.13(+2.58%) |
Jun 14, 2010 | 5.091 | 5.199 | 5.060 | 5.079 | 307,897 | +0.02(+0.39%) |
Jun 11, 2010 | 4.843 | 5.073 | 4.843 | 5.060 | 294,920 | +0.12(+2.44%) |
Jun 10, 2010 | 4.847 | 4.941 | 4.742 | 4.939 | 479,162 | +0.17(+3.53%) |
Jun 09, 2010 | 4.777 | 4.891 | 4.736 | 4.771 | 340,716 | +0.06(+1.38%) |
Jun 08, 2010 | 4.665 | 4.710 | 4.564 | 4.706 | 455,267 | +0.06(+1.33%) |
Jun 07, 2010 | 4.823 | 4.831 | 4.644 | 4.644 | 453,241 | -0.17(-3.44%) |
Jun 04, 2010 | 4.929 | 5.047 | 4.807 | 4.810 | 461,467 | -0.21(-4.14%) |
Jun 03, 2010 | 4.816 | 5.019 | 4.759 | 5.017 | 1,041,905 | +0.07(+1.49%) |
Jun 02, 2010 | 4.980 | 4.980 | 4.814 | 4.944 | 164,221 | +0.12(+2.53%) |
Jun 01, 2010 | 4.998 | 5.040 | 4.819 | 4.822 | 240,039 | -0.22(-4.44%) |
May 28, 2010 | 5.103 | 5.181 | 4.995 | 5.046 | 193,372 | -0.06(-1.12%) |
May 27, 2010 | 5.091 | 5.202 | 5.007 | 5.103 | 189,771 | +0.12(+2.51%) |
May 26, 2010 | 5.150 | 5.150 | 4.966 | 4.978 | 207,559 | -0.03(-0.60%) |
May 25, 2010 | 4.950 | 5.028 | 4.917 | 5.008 | 155,503 | -0.04(-0.72%) |
May 24, 2010 | 5.245 | 5.245 | 5.026 | 5.044 | 186,355 | -0.10(-1.87%) |
May 21, 2010 | 4.969 | 5.183 | 4.956 | 5.141 | 761,929 | +0.12(+2.40%) |
May 20, 2010 | 5.072 | 5.285 | 5.004 | 5.020 | 1,861,406 | -0.27(-5.04%) |
May 19, 2010 | 5.421 | 5.454 | 5.284 | 5.287 | 254,073 | -0.15(-2.69%) |
May 18, 2010 | 5.618 | 5.631 | 5.421 | 5.433 | 138,432 | -0.10(-1.85%) |
May 17, 2010 | 5.562 | 5.649 | 5.470 | 5.535 | 339,474 | +0.03(+0.46%) |
May 14, 2010 | 5.603 | 5.663 | 5.443 | 5.510 | 264,812 | -0.15(-2.68%) |
May 13, 2010 | 5.782 | 5.782 | 5.631 | 5.661 | 202,596 | -0.15(-2.64%) |
May 12, 2010 | 5.652 | 5.836 | 5.634 | 5.815 | 321,652 | +0.16(+2.79%) |
May 11, 2010 | 5.561 | 5.678 | 5.421 | 5.657 | 513,869 | +0.14(+2.48%) |
May 10, 2010 | 5.523 | 5.651 | 5.418 | 5.520 | 352,298 | +0.12(+2.32%) |
May 07, 2010 | 5.552 | 5.577 | 5.350 | 5.395 | 464,165 | -0.16(-2.82%) |
May 06, 2010 | 5.671 | 5.735 | 5.523 | 5.552 | 305,864 | -0.15(-2.61%) |
May 05, 2010 | 5.750 | 5.810 | 5.701 | 5.701 | 232,710 | -0.07(-1.17%) |
May 04, 2010 | 5.839 | 5.854 | 5.731 | 5.768 | 245,781 | -0.16(-2.67%) |