Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.921 | 4.945 | 4.254 | 4.921 | 3,983,179 | +0.03(+0.53%) |
Jul 29, 2010 | 4.761 | 4.908 | 4.666 | 4.895 | 4,598,892 | +0.13(+2.82%) |
Jul 28, 2010 | 4.761 | 4.863 | 4.709 | 4.761 | 35,715 | -0.06(-1.17%) |
Jul 27, 2010 | 4.817 | 4.904 | 4.791 | 4.817 | 103,664 | +0.02(+0.45%) |
Jul 26, 2010 | 4.713 | 4.804 | 4.670 | 4.796 | 3,763,744 | +0.11(+2.31%) |
Jul 23, 2010 | 4.670 | 4.692 | 4.566 | 4.687 | 3,992,180 | +0.02(+0.37%) |
Jul 22, 2010 | 4.501 | 4.696 | 4.497 | 4.670 | 31,763 | +0.22(+4.86%) |
Jul 21, 2010 | 4.644 | 4.644 | 4.440 | 4.453 | 4,753,501 | -0.15(-3.29%) |
Jul 20, 2010 | 4.605 | 4.609 | 4.349 | 4.605 | 10,858 | +0.12(+2.71%) |
Jul 19, 2010 | 4.427 | 4.501 | 4.332 | 4.484 | 3,377,653 | +0.07(+1.67%) |
Jul 16, 2010 | 4.410 | 4.505 | 4.384 | 4.410 | 3,470,744 | -0.11(-2.49%) |
Jul 15, 2010 | 4.592 | 4.605 | 4.434 | 4.523 | 4,704,503 | -0.06(-1.32%) |
Jul 14, 2010 | 4.635 | 4.640 | 4.523 | 4.583 | 54,138 | -0.04(-0.94%) |
Jul 13, 2010 | 4.601 | 4.657 | 4.579 | 4.627 | 5,498,755 | +0.07(+1.62%) |
Jul 12, 2010 | 4.553 | 4.562 | 4.384 | 4.553 | 4,213,378 | -0.01(-0.19%) |
Jul 09, 2010 | 4.562 | 4.562 | 4.358 | 4.562 | 5,580,818 | +0.17(+3.85%) |
Jul 08, 2010 | 4.466 | 4.523 | 4.332 | 4.393 | 267,333 | -0.05(-1.17%) |
Jul 07, 2010 | 4.332 | 4.471 | 4.280 | 4.445 | 106,428 | +0.11(+2.60%) |
Jul 06, 2010 | 4.332 | 4.661 | 4.293 | 4.332 | 2,529 | -0.22(-4.76%) |
Jul 02, 2010 | 4.549 | 4.705 | 4.453 | 4.549 | 4,063,970 | -0.08(-1.78%) |
Jul 01, 2010 | 4.670 | 4.739 | 4.531 | 4.631 | 83,101 | +0.04(+0.85%) |
Jun 30, 2010 | 4.596 | 4.699 | 4.554 | 4.592 | 10,860 | -0.01(-0.28%) |
Jun 29, 2010 | 4.605 | 4.788 | 4.566 | 4.605 | 26,840 | -0.32(-6.42%) |
Jun 25, 2010 | 4.921 | 4.959 | 4.784 | 4.921 | 5,962,625 | +0.09(+1.77%) |
Jun 24, 2010 | 4.870 | 4.917 | 4.754 | 4.835 | 4,092,004 | -0.07(-1.48%) |
Jun 23, 2010 | 4.874 | 4.972 | 4.754 | 4.908 | 3,028,398 | +0.03(+0.52%) |
Jun 22, 2010 | 5.058 | 5.105 | 4.882 | 4.882 | 8,694 | -0.18(-3.63%) |
Jun 21, 2010 | 5.164 | 5.211 | 5.036 | 5.066 | 2,726,018 | -0.05(-1.00%) |
Jun 18, 2010 | 5.117 | 5.152 | 5.053 | 5.117 | 1,545,638 | -0.01(-0.17%) |
Jun 17, 2010 | 5.156 | 5.181 | 5.070 | 5.126 | 1,619,285 | -0.03(-0.58%) |
Jun 16, 2010 | 5.134 | 5.211 | 5.075 | 5.156 | 2,394,172 | -0.05(-0.90%) |
Jun 15, 2010 | 5.105 | 5.220 | 5.066 | 5.203 | 3,008,665 | +0.13(+2.53%) |
Jun 14, 2010 | 5.070 | 5.177 | 5.006 | 5.075 | 3,317,260 | +0.05(+0.93%) |
Jun 11, 2010 | 4.895 | 5.032 | 4.891 | 5.028 | 1,723,223 | +0.06(+1.12%) |
Jun 10, 2010 | 4.827 | 4.976 | 4.754 | 4.972 | 2,597,076 | +0.26(+5.53%) |
Jun 09, 2010 | 4.750 | 4.891 | 4.682 | 4.712 | 2,149,865 | +0.00(+0.09%) |
Jun 08, 2010 | 4.647 | 4.733 | 4.507 | 4.707 | 2,840,042 | +0.08(+1.66%) |
Jun 07, 2010 | 4.797 | 4.861 | 4.622 | 4.630 | 3,384,919 | -0.11(-2.25%) |
Jun 04, 2010 | 4.737 | 4.959 | 4.729 | 4.737 | 5,702,331 | -0.28(-5.54%) |
Jun 03, 2010 | 4.947 | 5.079 | 4.938 | 5.015 | 4,044,975 | +0.06(+1.29%) |
Jun 02, 2010 | 4.827 | 4.951 | 4.763 | 4.951 | 3,943,949 | +0.14(+2.93%) |
Jun 01, 2010 | 4.908 | 4.929 | 4.793 | 4.810 | 4,362,918 | -0.14(-2.85%) |
May 28, 2010 | 4.951 | 5.036 | 4.912 | 4.951 | 3,544,943 | -0.02(-0.43%) |
May 27, 2010 | 4.784 | 4.998 | 4.707 | 4.972 | 4,465,781 | +0.33(+7.18%) |
May 26, 2010 | 4.818 | 4.921 | 4.635 | 4.639 | 4,683,312 | -0.10(-2.16%) |
May 25, 2010 | 4.554 | 4.771 | 4.524 | 4.741 | 5,404,800 | +0.02(+0.45%) |
May 24, 2010 | 4.870 | 4.934 | 4.720 | 4.720 | 5,115,003 | -0.17(-3.41%) |
May 21, 2010 | 4.660 | 4.912 | 4.575 | 4.887 | 6,219,855 | +0.17(+3.53%) |
May 20, 2010 | 4.763 | 4.891 | 4.707 | 4.720 | 7,858 | -0.30(-5.96%) |
May 19, 2010 | 5.087 | 5.224 | 4.891 | 5.019 | 3,583,781 | -0.09(-1.67%) |
May 18, 2010 | 5.314 | 5.314 | 5.066 | 5.105 | 2,341 | -0.12(-2.21%) |
May 17, 2010 | 5.314 | 5.386 | 5.070 | 5.220 | 2,809,201 | -0.07(-1.37%) |
May 14, 2010 | 5.293 | 5.433 | 5.237 | 5.293 | 4,328,104 | -0.19(-3.50%) |
May 13, 2010 | 5.562 | 5.617 | 5.472 | 5.485 | 4,170,872 | -0.10(-1.76%) |
May 12, 2010 | 5.515 | 5.596 | 5.493 | 5.583 | 3,644,026 | +0.09(+1.55%) |
May 11, 2010 | 5.485 | 5.609 | 5.455 | 5.498 | 3,951,211 | +0.09(+1.74%) |
May 10, 2010 | 5.275 | 5.404 | 5.258 | 5.404 | 3,677,739 | +0.33(+6.48%) |
May 07, 2010 | 5.258 | 5.416 | 5.049 | 5.075 | 3,775,628 | -0.19(-3.57%) |
May 06, 2010 | 5.275 | 5.472 | 4.887 | 5.263 | 6,433 | -0.10(-1.83%) |
May 05, 2010 | 5.404 | 5.596 | 5.361 | 5.361 | 2,637,508 | -0.13(-2.41%) |
May 04, 2010 | 5.545 | 5.596 | 5.425 | 5.493 | 4,095,369 | -0.15(-2.65%) |