Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.543 | 4.548 | 4.396 | 4.543 | 10,460,976 | +0.07(+1.57%) |
Jul 29, 2010 | 4.541 | 4.571 | 4.407 | 4.473 | 15,480,938 | -0.06(-1.35%) |
Jul 28, 2010 | 4.534 | 4.686 | 4.528 | 4.534 | 538 | -0.06(-1.38%) |
Jul 27, 2010 | 4.598 | 4.761 | 4.589 | 4.598 | 719 | -0.14(-2.87%) |
Jul 26, 2010 | 4.632 | 4.734 | 4.602 | 4.734 | 8,388,351 | +0.09(+1.90%) |
Jul 23, 2010 | 4.514 | 4.645 | 4.485 | 4.645 | 13,810,967 | +0.12(+2.55%) |
Jul 22, 2010 | 4.498 | 4.557 | 4.469 | 4.530 | 14,487,023 | +0.07(+1.68%) |
Jul 21, 2010 | 4.496 | 4.541 | 4.444 | 4.455 | 18,231,242 | -0.03(-0.71%) |
Jul 20, 2010 | 4.487 | 4.490 | 4.324 | 4.487 | 12,563,423 | +0.09(+2.06%) |
Jul 19, 2010 | 4.294 | 4.407 | 4.303 | 4.396 | 17,084,794 | +0.10(+2.37%) |
Jul 16, 2010 | 4.294 | 4.407 | 4.267 | 4.294 | 19,225,472 | -0.09(-1.97%) |
Jul 15, 2010 | 4.417 | 4.444 | 4.346 | 4.380 | 14,868,909 | -0.04(-0.92%) |
Jul 14, 2010 | 4.419 | 4.500 | 4.346 | 4.421 | 17,408,682 | +0.00(+0.00%) |
Jul 13, 2010 | 4.419 | 4.466 | 4.371 | 4.421 | 14,012,554 | +0.04(+0.98%) |
Jul 12, 2010 | 4.306 | 4.405 | 4.303 | 4.378 | 16,707,388 | +0.07(+1.52%) |
Jul 09, 2010 | 4.312 | 4.328 | 4.208 | 4.312 | 11,385,339 | +0.04(+0.95%) |
Jul 08, 2010 | 4.272 | 4.349 | 4.240 | 4.272 | 18,750,626 | +0.02(+0.53%) |
Jul 07, 2010 | 4.190 | 4.269 | 4.165 | 4.249 | 18,009,366 | +0.08(+1.90%) |
Jul 06, 2010 | 4.170 | 4.268 | 4.136 | 4.170 | 962 | +0.03(+0.71%) |
Jul 02, 2010 | 4.140 | 4.346 | 4.132 | 4.140 | 25,229,844 | -0.18(-4.19%) |
Jul 01, 2010 | 4.233 | 4.380 | 4.226 | 4.321 | 43,186,612 | +0.06(+1.49%) |
Jun 30, 2010 | 4.158 | 4.278 | 4.133 | 4.258 | 1,165 | +0.11(+2.57%) |
Jun 29, 2010 | 4.206 | 4.206 | 4.070 | 4.151 | 30,271,958 | -0.04(-1.03%) |
Jun 25, 2010 | 4.194 | 4.244 | 4.113 | 4.194 | 28,058,676 | +0.03(+0.76%) |
Jun 24, 2010 | 4.262 | 4.294 | 4.140 | 4.163 | 2,868 | -0.12(-2.75%) |
Jun 23, 2010 | 4.251 | 4.312 | 4.199 | 4.281 | 16,127,794 | +0.01(+0.32%) |
Jun 22, 2010 | 4.274 | 4.351 | 4.247 | 4.267 | 21,191,616 | -0.01(-0.16%) |
Jun 21, 2010 | 4.423 | 4.423 | 4.247 | 4.274 | 21,461,498 | -0.08(-1.82%) |
Jun 18, 2010 | 4.353 | 4.414 | 4.328 | 4.353 | 26,818,940 | -0.03(-0.77%) |
Jun 17, 2010 | 4.453 | 4.487 | 4.351 | 4.387 | 29,218,262 | -0.06(-1.43%) |
Jun 16, 2010 | 4.661 | 4.666 | 4.414 | 4.451 | 44,239,984 | -0.24(-5.17%) |
Jun 15, 2010 | 4.969 | 5.022 | 4.487 | 4.693 | 14,297 | -0.27(-5.35%) |
Jun 14, 2010 | 4.917 | 5.024 | 4.897 | 4.958 | 18,955,392 | +0.05(+1.02%) |
Jun 11, 2010 | 4.768 | 4.992 | 4.725 | 4.908 | 22,362,102 | +0.10(+2.03%) |
Jun 10, 2010 | 4.838 | 4.906 | 4.770 | 4.811 | 15,591,632 | +0.05(+1.14%) |
Jun 09, 2010 | 4.777 | 4.856 | 4.732 | 4.756 | 16,920,802 | +0.00(+0.00%) |
Jun 08, 2010 | 4.788 | 4.811 | 4.645 | 4.756 | 27,737,054 | -0.03(-0.71%) |
Jun 07, 2010 | 4.936 | 4.994 | 4.781 | 4.790 | 19,636,778 | -0.14(-2.89%) |
Jun 04, 2010 | 4.933 | 5.101 | 4.883 | 4.933 | 18,738,064 | -0.15(-3.03%) |
Jun 03, 2010 | 5.024 | 5.152 | 4.992 | 5.087 | 14,961,801 | +0.07(+1.45%) |
Jun 02, 2010 | 4.969 | 5.040 | 4.915 | 5.015 | 23,957 | +0.06(+1.24%) |
Jun 01, 2010 | 5.121 | 5.137 | 4.954 | 4.954 | 18,709,680 | -0.21(-4.08%) |
May 28, 2010 | 5.164 | 5.246 | 5.049 | 5.164 | 17,405,342 | -0.04(-0.83%) |
May 27, 2010 | 5.117 | 5.216 | 5.099 | 5.207 | 21,599,282 | +0.30(+6.09%) |
May 26, 2010 | 5.003 | 5.031 | 4.897 | 4.908 | 23,067,318 | -0.06(-1.14%) |
May 25, 2010 | 4.711 | 4.985 | 4.682 | 4.965 | 2,206 | +0.14(+2.96%) |
May 24, 2010 | 4.831 | 4.888 | 4.759 | 4.822 | 21,368,686 | -0.00(-0.09%) |
May 21, 2010 | 4.639 | 4.895 | 4.596 | 4.827 | 26,556,000 | +0.15(+3.30%) |
May 20, 2010 | 4.793 | 4.906 | 4.670 | 4.673 | 64,589,400 | -0.15(-3.06%) |
May 19, 2010 | 4.838 | 4.872 | 4.691 | 4.820 | 28,475,134 | -0.03(-0.65%) |
May 18, 2010 | 5.026 | 5.078 | 4.829 | 4.852 | 18,786,508 | -0.14(-2.81%) |
May 17, 2010 | 4.947 | 4.997 | 4.824 | 4.992 | 22,517,604 | +0.04(+0.82%) |
May 14, 2010 | 4.951 | 5.053 | 4.729 | 4.951 | 41,783,692 | -0.19(-3.66%) |
May 13, 2010 | 5.237 | 5.314 | 5.133 | 5.139 | 15,882,347 | -0.01(-0.26%) |
May 12, 2010 | 5.164 | 5.264 | 5.049 | 5.153 | 22,841,142 | -0.05(-0.87%) |
May 11, 2010 | 5.262 | 5.266 | 5.185 | 5.198 | 882 | -0.08(-1.55%) |
May 10, 2010 | 5.247 | 5.282 | 5.201 | 5.280 | 21,447,932 | +0.16(+3.19%) |
May 07, 2010 | 5.214 | 5.291 | 4.967 | 5.117 | 31,126,906 | -0.14(-2.59%) |
May 06, 2010 | 5.502 | 5.536 | 5.006 | 5.253 | 29,276,556 | -0.24(-4.45%) |
May 05, 2010 | 5.527 | 5.638 | 5.488 | 5.497 | 19,104,090 | -0.11(-1.94%) |
May 04, 2010 | 5.733 | 5.733 | 5.547 | 5.606 | 21,599,454 | -0.09(-1.59%) |