Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.422 | 5.486 | 5.350 | 5.422 | 198,473 | -0.02(-0.33%) |
Jul 29, 2010 | 5.468 | 5.513 | 5.332 | 5.441 | 145,766 | -0.02(-0.33%) |
Jul 28, 2010 | 5.459 | 5.604 | 5.404 | 5.459 | 1,971 | -0.03(-0.50%) |
Jul 27, 2010 | 5.549 | 5.622 | 5.413 | 5.486 | 536,783 | -0.05(-0.82%) |
Jul 26, 2010 | 5.441 | 5.540 | 5.395 | 5.531 | 262,662 | +0.14(+2.53%) |
Jul 23, 2010 | 5.313 | 5.404 | 5.195 | 5.395 | 242,327 | +0.05(+0.85%) |
Jul 22, 2010 | 5.204 | 5.359 | 5.186 | 5.350 | 312,244 | +0.21(+4.06%) |
Jul 21, 2010 | 5.431 | 5.431 | 5.123 | 5.141 | 220,104 | -0.26(-4.87%) |
Jul 20, 2010 | 5.213 | 5.404 | 5.186 | 5.404 | 234,035 | +0.09(+1.71%) |
Jul 19, 2010 | 5.168 | 5.313 | 5.141 | 5.313 | 230,636 | +0.18(+3.54%) |
Jul 16, 2010 | 5.132 | 5.359 | 5.095 | 5.132 | 328,405 | -0.25(-4.72%) |
Jul 15, 2010 | 5.341 | 5.422 | 5.259 | 5.386 | 207,483 | +0.04(+0.68%) |
Jul 14, 2010 | 5.359 | 5.422 | 5.313 | 5.350 | 190,493 | -0.05(-0.84%) |
Jul 13, 2010 | 5.395 | 5.422 | 5.268 | 5.395 | 4,822 | +0.16(+3.13%) |
Jul 12, 2010 | 5.295 | 5.341 | 5.150 | 5.232 | 203,901 | -0.10(-1.87%) |
Jul 09, 2010 | 5.332 | 5.332 | 5.204 | 5.332 | 186,799 | +0.10(+1.91%) |
Jul 08, 2010 | 5.232 | 5.250 | 5.141 | 5.232 | 276,487 | +0.05(+1.05%) |
Jul 07, 2010 | 4.950 | 5.177 | 4.932 | 5.177 | 279,820 | +0.26(+5.36%) |
Jul 06, 2010 | 4.914 | 5.150 | 4.886 | 4.914 | 2,466 | -0.02(-0.37%) |
Jul 02, 2010 | 4.932 | 5.005 | 4.871 | 4.932 | 439,175 | -0.03(-0.55%) |
Jul 01, 2010 | 5.114 | 5.123 | 4.814 | 4.959 | 487,514 | -0.13(-2.50%) |
Jun 30, 2010 | 5.086 | 5.241 | 5.086 | 5.086 | 3,867 | +0.02(+0.36%) |
Jun 29, 2010 | 5.177 | 5.177 | 5.068 | 5.068 | 498,708 | -0.32(-5.90%) |
Jun 25, 2010 | 5.386 | 5.395 | 5.168 | 5.386 | 1,088,451 | +0.21(+4.04%) |
Jun 24, 2010 | 5.177 | 5.232 | 5.068 | 5.177 | 335 | +0.05(+0.88%) |
Jun 23, 2010 | 5.159 | 5.213 | 5.059 | 5.132 | 329,970 | -0.05(-1.05%) |
Jun 22, 2010 | 5.186 | 5.477 | 5.168 | 5.186 | 1,643 | -0.15(-2.73%) |
Jun 21, 2010 | 5.450 | 5.495 | 5.304 | 5.332 | 362,428 | -0.07(-1.34%) |
Jun 18, 2010 | 5.404 | 5.531 | 5.377 | 5.404 | 544,123 | -0.09(-1.65%) |
Jun 17, 2010 | 5.495 | 5.549 | 5.422 | 5.495 | 319 | +0.07(+1.34%) |
Jun 16, 2010 | 5.559 | 5.604 | 5.404 | 5.422 | 798,272 | -0.18(-3.24%) |
Jun 15, 2010 | 5.604 | 5.613 | 5.459 | 5.604 | 2,858 | +0.14(+2.49%) |
Jun 14, 2010 | 5.586 | 5.668 | 5.368 | 5.468 | 749,705 | -0.07(-1.31%) |
Jun 11, 2010 | 5.359 | 5.549 | 5.313 | 5.540 | 618,367 | +0.13(+2.35%) |
Jun 10, 2010 | 5.413 | 5.422 | 5.268 | 5.413 | 2,655 | +0.15(+2.94%) |
Jun 09, 2010 | 5.104 | 5.313 | 5.041 | 5.259 | 959,909 | +0.22(+4.32%) |
Jun 08, 2010 | 5.068 | 5.159 | 4.905 | 5.041 | 907,114 | -0.02(-0.36%) |
Jun 07, 2010 | 5.150 | 5.322 | 5.050 | 5.059 | 784,101 | -0.07(-1.42%) |
Jun 04, 2010 | 5.132 | 5.259 | 4.977 | 5.132 | 749,781 | -0.10(-1.91%) |
Jun 03, 2010 | 5.232 | 5.259 | 4.959 | 5.232 | 318 | +0.24(+4.73%) |
Jun 02, 2010 | 4.995 | 4.995 | 4.633 | 4.995 | 471,579 | +0.34(+7.21%) |
Jun 01, 2010 | 4.659 | 4.859 | 4.641 | 4.659 | 2,317 | -0.19(-3.93%) |
May 28, 2010 | 4.850 | 4.950 | 4.805 | 4.850 | 412,019 | -0.10(-2.02%) |
May 27, 2010 | 4.759 | 4.959 | 4.696 | 4.950 | 549,629 | +0.26(+5.62%) |
May 26, 2010 | 4.687 | 4.768 | 4.605 | 4.687 | 2,325 | +0.13(+2.79%) |
May 25, 2010 | 4.478 | 4.596 | 4.369 | 4.559 | 654,828 | +0.03(+0.60%) |
May 24, 2010 | 4.550 | 4.614 | 4.496 | 4.532 | 511,556 | -0.04(-0.80%) |
May 21, 2010 | 4.305 | 4.614 | 4.242 | 4.569 | 849,424 | +0.16(+3.71%) |
May 20, 2010 | 4.378 | 4.541 | 4.351 | 4.405 | 636,432 | -0.15(-3.19%) |
May 19, 2010 | 4.523 | 4.614 | 4.361 | 4.550 | 602,352 | +0.03(+0.60%) |
May 18, 2010 | 4.659 | 4.768 | 4.478 | 4.523 | 743,265 | -0.08(-1.78%) |
May 17, 2010 | 4.260 | 4.623 | 4.237 | 4.605 | 889,808 | +0.35(+8.33%) |
May 14, 2010 | 4.251 | 4.478 | 4.196 | 4.251 | 437,819 | -0.22(-4.88%) |
May 13, 2010 | 4.487 | 4.641 | 4.441 | 4.469 | 662,736 | -0.03(-0.61%) |
May 12, 2010 | 4.432 | 4.514 | 4.323 | 4.496 | 602,366 | +0.09(+2.06%) |
May 11, 2010 | 4.505 | 4.532 | 4.341 | 4.405 | 869,642 | +0.15(+3.63%) |
May 10, 2010 | 4.178 | 4.305 | 4.133 | 4.251 | 764,814 | +0.10(+2.41%) |
May 07, 2010 | 4.387 | 4.423 | 4.051 | 4.151 | 573,141 | -0.16(-3.79%) |
May 06, 2010 | 4.314 | 4.723 | 4.314 | 4.314 | 110 | -0.42(-8.83%) |
May 05, 2010 | 4.696 | 4.768 | 4.578 | 4.732 | 599,912 | -0.09(-1.88%) |
May 04, 2010 | 4.941 | 4.941 | 4.787 | 4.823 | 542,997 | -0.18(-3.63%) |