Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.427 | 5.491 | 5.354 | 5.427 | 198,303 | -0.02(-0.33%) |
Jul 29, 2010 | 5.472 | 5.518 | 5.336 | 5.445 | 145,641 | -0.02(-0.33%) |
Jul 28, 2010 | 5.463 | 5.609 | 5.409 | 5.463 | 1,970 | -0.03(-0.50%) |
Jul 27, 2010 | 5.554 | 5.627 | 5.418 | 5.491 | 536,325 | -0.05(-0.82%) |
Jul 26, 2010 | 5.445 | 5.545 | 5.400 | 5.536 | 262,438 | +0.14(+2.53%) |
Jul 23, 2010 | 5.318 | 5.409 | 5.200 | 5.400 | 242,120 | +0.05(+0.85%) |
Jul 22, 2010 | 5.209 | 5.363 | 5.191 | 5.354 | 311,977 | +0.21(+4.06%) |
Jul 21, 2010 | 5.436 | 5.436 | 5.127 | 5.145 | 219,916 | -0.26(-4.87%) |
Jul 20, 2010 | 5.218 | 5.409 | 5.191 | 5.409 | 233,835 | +0.09(+1.71%) |
Jul 19, 2010 | 5.172 | 5.318 | 5.145 | 5.318 | 230,439 | +0.18(+3.54%) |
Jul 16, 2010 | 5.136 | 5.363 | 5.100 | 5.136 | 328,125 | -0.25(-4.72%) |
Jul 15, 2010 | 5.345 | 5.427 | 5.263 | 5.391 | 207,306 | +0.04(+0.68%) |
Jul 14, 2010 | 5.363 | 5.427 | 5.318 | 5.354 | 190,330 | -0.05(-0.84%) |
Jul 13, 2010 | 5.400 | 5.427 | 5.272 | 5.400 | 4,818 | +0.16(+3.13%) |
Jul 12, 2010 | 5.300 | 5.345 | 5.154 | 5.236 | 203,726 | -0.10(-1.87%) |
Jul 09, 2010 | 5.336 | 5.336 | 5.209 | 5.336 | 186,639 | +0.10(+1.91%) |
Jul 08, 2010 | 5.236 | 5.254 | 5.145 | 5.236 | 276,251 | +0.05(+1.05%) |
Jul 07, 2010 | 4.954 | 5.182 | 4.936 | 5.182 | 279,581 | +0.26(+5.36%) |
Jul 06, 2010 | 4.918 | 5.154 | 4.891 | 4.918 | 2,464 | -0.02(-0.37%) |
Jul 02, 2010 | 4.936 | 5.009 | 4.875 | 4.936 | 438,800 | -0.03(-0.55%) |
Jul 01, 2010 | 5.118 | 5.127 | 4.818 | 4.963 | 487,098 | -0.13(-2.50%) |
Jun 30, 2010 | 5.091 | 5.245 | 5.091 | 5.091 | 3,864 | +0.02(+0.36%) |
Jun 29, 2010 | 5.182 | 5.182 | 5.072 | 5.072 | 498,282 | -0.32(-5.90%) |
Jun 25, 2010 | 5.391 | 5.400 | 5.172 | 5.391 | 1,087,521 | +0.21(+4.04%) |
Jun 24, 2010 | 5.182 | 5.236 | 5.072 | 5.182 | 335 | +0.05(+0.88%) |
Jun 23, 2010 | 5.163 | 5.218 | 5.063 | 5.136 | 329,688 | -0.05(-1.05%) |
Jun 22, 2010 | 5.191 | 5.482 | 5.172 | 5.191 | 1,642 | -0.15(-2.73%) |
Jun 21, 2010 | 5.454 | 5.500 | 5.309 | 5.336 | 362,119 | -0.07(-1.34%) |
Jun 18, 2010 | 5.409 | 5.536 | 5.382 | 5.409 | 543,659 | -0.09(-1.65%) |
Jun 17, 2010 | 5.500 | 5.554 | 5.427 | 5.500 | 319 | +0.07(+1.34%) |
Jun 16, 2010 | 5.563 | 5.609 | 5.409 | 5.427 | 797,590 | -0.18(-3.24%) |
Jun 15, 2010 | 5.609 | 5.618 | 5.463 | 5.609 | 2,855 | +0.14(+2.49%) |
Jun 14, 2010 | 5.591 | 5.672 | 5.372 | 5.472 | 749,064 | -0.07(-1.31%) |
Jun 11, 2010 | 5.363 | 5.554 | 5.318 | 5.545 | 617,839 | +0.13(+2.35%) |
Jun 10, 2010 | 5.418 | 5.427 | 5.272 | 5.418 | 2,653 | +0.15(+2.94%) |
Jun 09, 2010 | 5.109 | 5.318 | 5.045 | 5.263 | 959,089 | +0.22(+4.32%) |
Jun 08, 2010 | 5.072 | 5.163 | 4.909 | 5.045 | 906,339 | -0.02(-0.36%) |
Jun 07, 2010 | 5.154 | 5.327 | 5.054 | 5.063 | 783,431 | -0.07(-1.42%) |
Jun 04, 2010 | 5.136 | 5.263 | 4.982 | 5.136 | 749,140 | -0.10(-1.91%) |
Jun 03, 2010 | 5.236 | 5.263 | 4.963 | 5.236 | 317 | +0.24(+4.73%) |
Jun 02, 2010 | 5.000 | 5.000 | 4.637 | 5.000 | 471,177 | +0.34(+7.21%) |
Jun 01, 2010 | 4.663 | 4.863 | 4.645 | 4.663 | 2,315 | -0.19(-3.93%) |
May 28, 2010 | 4.854 | 4.954 | 4.809 | 4.854 | 411,667 | -0.10(-2.02%) |
May 27, 2010 | 4.763 | 4.963 | 4.700 | 4.954 | 549,160 | +0.26(+5.62%) |
May 26, 2010 | 4.691 | 4.772 | 4.609 | 4.691 | 2,323 | +0.13(+2.79%) |
May 25, 2010 | 4.482 | 4.600 | 4.372 | 4.563 | 654,269 | +0.03(+0.60%) |
May 24, 2010 | 4.554 | 4.618 | 4.500 | 4.536 | 511,119 | -0.04(-0.80%) |
May 21, 2010 | 4.309 | 4.618 | 4.245 | 4.572 | 848,699 | +0.16(+3.71%) |
May 20, 2010 | 4.382 | 4.545 | 4.354 | 4.409 | 635,889 | -0.15(-3.19%) |
May 19, 2010 | 4.527 | 4.618 | 4.364 | 4.554 | 601,838 | +0.03(+0.60%) |
May 18, 2010 | 4.663 | 4.772 | 4.482 | 4.527 | 742,630 | -0.08(-1.78%) |
May 17, 2010 | 4.263 | 4.627 | 4.241 | 4.609 | 889,048 | +0.35(+8.33%) |
May 14, 2010 | 4.254 | 4.482 | 4.200 | 4.254 | 437,446 | -0.22(-4.88%) |
May 13, 2010 | 4.491 | 4.645 | 4.445 | 4.472 | 662,171 | -0.03(-0.61%) |
May 12, 2010 | 4.436 | 4.518 | 4.327 | 4.500 | 601,852 | +0.09(+2.06%) |
May 11, 2010 | 4.509 | 4.536 | 4.345 | 4.409 | 868,900 | +0.15(+3.63%) |
May 10, 2010 | 4.182 | 4.309 | 4.136 | 4.254 | 764,160 | +0.10(+2.41%) |
May 07, 2010 | 4.391 | 4.427 | 4.054 | 4.154 | 572,652 | -0.16(-3.79%) |
May 06, 2010 | 4.318 | 4.727 | 4.318 | 4.318 | 110 | -0.42(-8.83%) |
May 05, 2010 | 4.700 | 4.772 | 4.582 | 4.736 | 599,400 | -0.09(-1.88%) |
May 04, 2010 | 4.945 | 4.945 | 4.791 | 4.827 | 542,533 | -0.18(-3.63%) |