Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.747 | 5.799 | 5.642 | 5.753 | 36,950,684 | +0.02(+0.40%) |
Jul 29, 2010 | 5.781 | 5.809 | 5.652 | 5.729 | 91,088 | -0.03(-0.54%) |
Jul 28, 2010 | 5.650 | 5.796 | 5.601 | 5.760 | 54,239,928 | +0.14(+2.51%) |
Jul 27, 2010 | 5.658 | 5.704 | 5.601 | 5.619 | 844,910 | -0.01(-0.09%) |
Jul 26, 2010 | 5.624 | 5.650 | 5.568 | 5.624 | 39,570,516 | -0.01(-0.18%) |
Jul 23, 2010 | 5.534 | 5.634 | 5.528 | 5.634 | 43,352,204 | +0.06(+1.06%) |
Jul 22, 2010 | 5.452 | 5.588 | 5.439 | 5.575 | 476,338 | +0.23(+4.33%) |
Jul 21, 2010 | 5.449 | 5.460 | 5.308 | 5.344 | 56,741,960 | -0.07(-1.28%) |
Jul 20, 2010 | 5.267 | 5.442 | 5.241 | 5.413 | 718,224 | +0.12(+2.28%) |
Jul 19, 2010 | 5.231 | 5.329 | 5.208 | 5.293 | 49,681,256 | +0.10(+1.93%) |
Jul 16, 2010 | 5.192 | 5.377 | 5.182 | 5.192 | 60,945,888 | -0.11(-2.13%) |
Jul 15, 2010 | 5.406 | 5.437 | 5.285 | 5.306 | 63,360,412 | -0.10(-1.85%) |
Jul 14, 2010 | 5.419 | 5.475 | 5.359 | 5.406 | 480,265 | -0.07(-1.36%) |
Jul 13, 2010 | 5.475 | 5.524 | 5.442 | 5.480 | 588,078 | +0.07(+1.38%) |
Jul 12, 2010 | 5.470 | 5.560 | 5.367 | 5.406 | 79,679,280 | -0.12(-2.23%) |
Jul 09, 2010 | 5.529 | 5.565 | 5.393 | 5.529 | 63,172,356 | +0.09(+1.70%) |
Jul 08, 2010 | 5.290 | 5.467 | 5.285 | 5.437 | 2,750,157 | +0.16(+3.07%) |
Jul 07, 2010 | 4.956 | 5.290 | 4.956 | 5.275 | 131,002,152 | +0.34(+6.93%) |
Jul 06, 2010 | 4.946 | 4.987 | 4.864 | 4.933 | 332,413 | -0.00(-0.05%) |
Jul 02, 2010 | 4.936 | 4.969 | 4.820 | 4.936 | 47,045,800 | +0.08(+1.64%) |
Jul 01, 2010 | 4.720 | 4.866 | 4.607 | 4.856 | 85,799,256 | +0.23(+4.94%) |
Jun 30, 2010 | 4.735 | 4.799 | 4.609 | 4.627 | 450,926 | -0.05(-1.10%) |
Jun 29, 2010 | 4.835 | 4.843 | 4.653 | 4.679 | 437,490 | -0.31(-6.23%) |
Jun 25, 2010 | 4.990 | 4.992 | 4.842 | 4.990 | 40,106,644 | +0.06(+1.20%) |
Jun 24, 2010 | 5.033 | 5.033 | 4.879 | 4.930 | 162,244 | -0.14(-2.69%) |
Jun 23, 2010 | 5.025 | 5.077 | 4.925 | 5.067 | 39,636,424 | +0.03(+0.51%) |
Jun 22, 2010 | 5.139 | 5.189 | 5.028 | 5.041 | 205,778 | -0.08(-1.56%) |
Jun 21, 2010 | 5.192 | 5.227 | 5.085 | 5.121 | 37,443,920 | +0.06(+1.12%) |
Jun 18, 2010 | 5.064 | 5.121 | 5.028 | 5.064 | 35,893,328 | +0.02(+0.46%) |
Jun 17, 2010 | 5.087 | 5.124 | 4.979 | 5.041 | 18,059 | -0.02(-0.46%) |
Jun 16, 2010 | 4.979 | 5.103 | 4.954 | 5.064 | 55,860,624 | +0.01(+0.10%) |
Jun 15, 2010 | 4.925 | 5.072 | 4.905 | 5.059 | 173,765 | +0.18(+3.69%) |
Jun 14, 2010 | 5.033 | 5.033 | 4.867 | 4.879 | 42,087,452 | -0.07(-1.45%) |
Jun 11, 2010 | 4.807 | 4.966 | 4.807 | 4.951 | 37,762,224 | +0.06(+1.15%) |
Jun 10, 2010 | 4.784 | 4.909 | 4.774 | 4.894 | 50,181 | +0.25(+5.48%) |
Jun 09, 2010 | 4.756 | 4.784 | 4.635 | 4.640 | 43,800,792 | -0.06(-1.31%) |
Jun 08, 2010 | 4.558 | 4.712 | 4.496 | 4.702 | 362,204 | +0.16(+3.57%) |
Jun 07, 2010 | 4.717 | 4.720 | 4.519 | 4.540 | 72,428,104 | -0.15(-3.18%) |
Jun 04, 2010 | 4.689 | 4.807 | 4.666 | 4.689 | 56,818,904 | -0.18(-3.74%) |
Jun 03, 2010 | 4.946 | 4.990 | 4.820 | 4.871 | 39,398,472 | -0.08(-1.56%) |
Jun 02, 2010 | 4.781 | 4.948 | 4.748 | 4.948 | 1,379,408 | +0.19(+3.94%) |
Jun 01, 2010 | 4.789 | 4.897 | 4.673 | 4.761 | 90,067,840 | +0.03(+0.65%) |
May 28, 2010 | 4.730 | 4.772 | 4.666 | 4.730 | 57,933,456 | -0.05(-1.07%) |
May 27, 2010 | 4.745 | 4.781 | 4.661 | 4.781 | 105,576,392 | +0.25(+5.50%) |
May 26, 2010 | 4.550 | 4.627 | 4.435 | 4.532 | 1,829 | +0.14(+3.16%) |
May 25, 2010 | 4.319 | 4.465 | 4.196 | 4.393 | 4,055,728 | -0.09(-2.01%) |
May 24, 2010 | 4.638 | 4.699 | 4.468 | 4.483 | 95,551,184 | -0.19(-4.12%) |
May 21, 2010 | 4.455 | 4.682 | 4.401 | 4.676 | 110,396,480 | +0.16(+3.64%) |
May 20, 2010 | 4.532 | 4.645 | 4.406 | 4.512 | 604,911 | -0.16(-3.46%) |
May 19, 2010 | 4.686 | 4.704 | 4.535 | 4.673 | 123,304,424 | -0.27(-5.51%) |
May 18, 2010 | 5.203 | 5.285 | 4.915 | 4.946 | 489,392 | -0.13(-2.48%) |
May 17, 2010 | 5.159 | 5.226 | 4.930 | 5.072 | 51,198,028 | -0.07(-1.30%) |
May 14, 2010 | 5.139 | 5.216 | 5.051 | 5.139 | 43,118,480 | -0.15(-2.77%) |
May 13, 2010 | 5.354 | 5.393 | 5.275 | 5.285 | 31,797,312 | -0.08(-1.53%) |
May 12, 2010 | 5.413 | 5.457 | 5.342 | 5.367 | 32,152,378 | +0.02(+0.29%) |
May 11, 2010 | 5.470 | 5.475 | 5.298 | 5.352 | 281,994 | -0.12(-2.21%) |
May 10, 2010 | 5.437 | 5.483 | 5.388 | 5.473 | 58,748,476 | +0.43(+8.62%) |
May 07, 2010 | 5.051 | 5.087 | 4.774 | 5.038 | 102,279,952 | -0.03(-0.51%) |
May 06, 2010 | 5.159 | 5.311 | 4.715 | 5.064 | 87,680,456 | -0.12(-2.28%) |
May 05, 2010 | 5.264 | 5.380 | 5.178 | 5.182 | 44,894,400 | -0.16(-2.98%) |
May 04, 2010 | 5.488 | 5.501 | 5.334 | 5.342 | 25,166 | -0.26(-4.68%) |