Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.042 | 6.101 | 5.481 | 6.029 | 12,155,105 | +0.11(+1.78%) |
Jul 29, 2010 | 6.002 | 6.029 | 5.633 | 5.923 | 606 | +0.44(+7.93%) |
Jul 28, 2010 | 5.488 | 5.514 | 5.409 | 5.488 | 592 | +0.00(+0.00%) |
Jul 27, 2010 | 5.488 | 5.567 | 5.448 | 5.488 | 791 | -0.04(-0.72%) |
Jul 26, 2010 | 5.402 | 5.527 | 5.349 | 5.527 | 7,843,675 | +0.13(+2.44%) |
Jul 23, 2010 | 5.277 | 5.442 | 5.264 | 5.396 | 8,181,864 | +0.10(+1.87%) |
Jul 22, 2010 | 5.125 | 5.323 | 5.125 | 5.297 | 4,530,603 | +0.26(+5.10%) |
Jul 21, 2010 | 5.198 | 5.211 | 5.026 | 5.039 | 7,822,100 | -0.16(-3.05%) |
Jul 20, 2010 | 5.198 | 5.264 | 4.947 | 5.198 | 11,650,537 | +0.22(+4.51%) |
Jul 19, 2010 | 4.848 | 4.988 | 4.835 | 4.973 | 8,366,379 | +0.15(+3.01%) |
Jul 16, 2010 | 4.828 | 5.132 | 4.822 | 4.828 | 10,326,863 | -0.34(-6.51%) |
Jul 15, 2010 | 5.184 | 5.224 | 5.053 | 5.165 | 4,821,609 | -0.01(-0.25%) |
Jul 14, 2010 | 5.171 | 5.204 | 5.086 | 5.178 | 6,672,339 | -0.03(-0.63%) |
Jul 13, 2010 | 5.132 | 5.211 | 5.046 | 5.211 | 14,790,695 | +0.18(+3.61%) |
Jul 12, 2010 | 5.053 | 5.145 | 4.993 | 5.029 | 5,139,768 | -0.06(-1.23%) |
Jul 09, 2010 | 5.092 | 5.112 | 5.000 | 5.092 | 5,280,346 | +0.06(+1.18%) |
Jul 08, 2010 | 4.940 | 5.059 | 4.868 | 5.033 | 11,711,444 | +0.21(+4.38%) |
Jul 07, 2010 | 4.710 | 4.848 | 4.657 | 4.822 | 7,806,132 | +0.14(+2.96%) |
Jul 06, 2010 | 4.624 | 4.776 | 4.611 | 4.683 | 500 | +0.11(+2.45%) |
Jul 02, 2010 | 4.571 | 4.749 | 4.525 | 4.571 | 7,043,263 | -0.05(-1.00%) |
Jul 01, 2010 | 4.743 | 4.749 | 4.584 | 4.617 | 16,677,870 | -0.09(-1.82%) |
Jun 30, 2010 | 4.795 | 4.874 | 4.683 | 4.703 | 9,146 | -0.09(-1.93%) |
Jun 29, 2010 | 4.848 | 4.907 | 4.743 | 4.795 | 11,222,839 | -0.29(-5.71%) |
Jun 25, 2010 | 5.086 | 5.310 | 5.086 | 5.086 | 25,128,686 | -0.16(-3.14%) |
Jun 24, 2010 | 5.402 | 5.468 | 5.244 | 5.250 | 7,765,841 | -0.19(-3.52%) |
Jun 23, 2010 | 5.382 | 5.488 | 5.330 | 5.442 | 7,676,613 | +0.06(+1.10%) |
Jun 22, 2010 | 5.468 | 5.534 | 5.382 | 5.382 | 8,231,103 | -0.10(-1.81%) |
Jun 21, 2010 | 5.560 | 5.659 | 5.468 | 5.481 | 8,936,584 | -0.01(-0.12%) |
Jun 18, 2010 | 5.488 | 5.541 | 5.435 | 5.488 | 8,533,570 | +0.03(+0.60%) |
Jun 17, 2010 | 5.303 | 5.461 | 5.270 | 5.455 | 7,273,985 | +0.14(+2.61%) |
Jun 16, 2010 | 5.277 | 5.349 | 5.204 | 5.316 | 10,582,962 | -0.02(-0.37%) |
Jun 15, 2010 | 5.343 | 5.369 | 5.264 | 5.336 | 9,913,035 | +0.08(+1.51%) |
Jun 14, 2010 | 5.330 | 5.389 | 5.244 | 5.257 | 6,428,546 | -0.01(-0.13%) |
Jun 11, 2010 | 5.244 | 5.316 | 5.198 | 5.264 | 5,588,951 | -0.06(-1.12%) |
Jun 10, 2010 | 5.178 | 5.330 | 5.151 | 5.323 | 7,802,932 | +0.27(+5.35%) |
Jun 09, 2010 | 5.072 | 5.231 | 4.967 | 5.053 | 9,126,115 | +0.01(+0.26%) |
Jun 08, 2010 | 4.980 | 5.053 | 4.841 | 5.039 | 13,101,584 | +0.08(+1.60%) |
Jun 07, 2010 | 5.171 | 5.250 | 4.960 | 4.960 | 9,745,716 | -0.21(-4.08%) |
Jun 04, 2010 | 5.171 | 5.468 | 5.132 | 5.171 | 9,354,368 | -0.31(-5.66%) |
Jun 03, 2010 | 5.363 | 5.600 | 5.316 | 5.481 | 12,137,470 | +0.13(+2.34%) |
Jun 02, 2010 | 5.270 | 5.475 | 5.244 | 5.356 | 17,131 | +0.13(+2.53%) |
Jun 01, 2010 | 5.422 | 5.547 | 5.224 | 5.224 | 10,804,855 | -0.28(-5.15%) |
May 28, 2010 | 5.508 | 5.679 | 5.481 | 5.508 | 12,308,443 | -0.15(-2.68%) |
May 27, 2010 | 5.310 | 5.679 | 5.310 | 5.659 | 16,311,586 | +0.25(+4.63%) |
May 26, 2010 | 5.165 | 5.455 | 5.158 | 5.409 | 19,508,380 | +0.26(+5.13%) |
May 25, 2010 | 5.026 | 5.160 | 4.828 | 5.145 | 20,805,608 | -0.05(-0.89%) |
May 24, 2010 | 5.409 | 5.409 | 5.066 | 5.191 | 17,360,204 | +0.07(+1.29%) |
May 21, 2010 | 4.907 | 5.165 | 4.802 | 5.125 | 16,690,697 | +0.13(+2.51%) |
May 20, 2010 | 5.013 | 5.198 | 4.967 | 5.000 | 15,816,763 | -0.21(-4.05%) |
May 19, 2010 | 5.264 | 5.297 | 5.125 | 5.211 | 12,355,861 | -0.09(-1.74%) |
May 18, 2010 | 5.402 | 5.458 | 5.237 | 5.303 | 303 | -0.03(-0.62%) |
May 17, 2010 | 5.316 | 5.409 | 5.171 | 5.336 | 7,353,287 | +0.03(+0.50%) |
May 14, 2010 | 5.310 | 5.501 | 5.224 | 5.310 | 8,891,270 | -0.22(-3.94%) |
May 13, 2010 | 5.521 | 5.673 | 5.448 | 5.527 | 11,639,458 | -0.03(-0.48%) |
May 12, 2010 | 5.415 | 5.593 | 5.396 | 5.554 | 9,218,935 | +0.16(+3.06%) |
May 11, 2010 | 5.455 | 5.494 | 5.336 | 5.389 | 9,917,461 | -0.13(-2.27%) |
May 10, 2010 | 5.494 | 5.574 | 5.435 | 5.514 | 18,374,964 | +0.42(+8.29%) |
May 07, 2010 | 5.508 | 5.508 | 4.947 | 5.092 | 14,201,140 | -0.22(-4.22%) |
May 06, 2010 | 5.323 | 12.86 | 4.901 | 5.316 | 3,941 | -0.12(-2.18%) |
May 05, 2010 | 5.481 | 5.640 | 5.415 | 5.435 | 16,594,945 | -0.14(-2.49%) |
May 04, 2010 | 5.857 | 5.864 | 5.442 | 5.574 | 16,517,469 | -0.36(-6.01%) |