Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.669 | 5.738 | 5.590 | 5.669 | 313,821 | +0.02(+0.35%) |
Jul 29, 2010 | 5.733 | 5.773 | 5.561 | 5.649 | 236,725 | -0.04(-0.69%) |
Jul 28, 2010 | 5.689 | 5.787 | 5.556 | 5.689 | 2,726 | -0.04(-0.69%) |
Jul 27, 2010 | 5.679 | 5.748 | 5.630 | 5.728 | 867,586 | +0.09(+1.66%) |
Jul 26, 2010 | 5.472 | 5.645 | 5.472 | 5.635 | 626,229 | +0.21(+3.81%) |
Jul 23, 2010 | 5.196 | 5.452 | 5.171 | 5.428 | 390,298 | +0.19(+3.57%) |
Jul 22, 2010 | 5.078 | 5.270 | 5.063 | 5.240 | 739,816 | +0.25(+4.94%) |
Jul 21, 2010 | 5.216 | 5.270 | 4.984 | 4.994 | 185,651 | -0.17(-3.34%) |
Jul 20, 2010 | 4.915 | 5.171 | 4.895 | 5.166 | 327,110 | +0.17(+3.46%) |
Jul 19, 2010 | 4.979 | 5.053 | 4.811 | 4.994 | 128,823 | +0.03(+0.70%) |
Jul 16, 2010 | 4.959 | 5.196 | 4.944 | 4.959 | 363,901 | -0.22(-4.28%) |
Jul 15, 2010 | 5.290 | 5.299 | 5.092 | 5.181 | 205,797 | -0.11(-2.14%) |
Jul 14, 2010 | 5.309 | 5.324 | 5.250 | 5.295 | 182,905 | -0.05(-1.01%) |
Jul 13, 2010 | 5.349 | 5.388 | 5.230 | 5.349 | 6,665 | +0.19(+3.73%) |
Jul 12, 2010 | 5.176 | 5.221 | 4.974 | 5.156 | 317,047 | -0.06(-1.13%) |
Jul 09, 2010 | 5.216 | 5.235 | 4.999 | 5.216 | 258,230 | +0.11(+2.22%) |
Jul 08, 2010 | 5.102 | 5.127 | 4.949 | 5.102 | 2,026 | +0.12(+2.37%) |
Jul 07, 2010 | 4.831 | 5.068 | 4.821 | 4.984 | 789,152 | +0.21(+4.33%) |
Jul 06, 2010 | 4.777 | 5.186 | 4.747 | 4.777 | 3,409 | -0.24(-4.72%) |
Jul 02, 2010 | 5.014 | 5.053 | 4.920 | 5.014 | 569,449 | +0.00(+0.00%) |
Jul 01, 2010 | 4.930 | 5.028 | 4.880 | 5.014 | 707,090 | +0.03(+0.69%) |
Jun 30, 2010 | 4.979 | 5.063 | 4.875 | 4.979 | 5,349 | +0.07(+1.51%) |
Jun 29, 2010 | 5.068 | 5.097 | 4.831 | 4.905 | 718,342 | -0.27(-5.15%) |
Jun 25, 2010 | 5.171 | 5.250 | 4.885 | 5.171 | 2,589,506 | +0.23(+4.59%) |
Jun 24, 2010 | 4.944 | 5.092 | 4.935 | 4.944 | 2,488 | -0.17(-3.37%) |
Jun 23, 2010 | 5.211 | 5.225 | 5.063 | 5.117 | 386,416 | -0.12(-2.26%) |
Jun 22, 2010 | 5.235 | 5.472 | 5.216 | 5.235 | 2,168 | -0.08(-1.58%) |
Jun 21, 2010 | 5.290 | 5.423 | 5.201 | 5.319 | 767,666 | +0.13(+2.57%) |
Jun 18, 2010 | 5.186 | 5.240 | 5.009 | 5.186 | 611,257 | +0.03(+0.67%) |
Jun 17, 2010 | 5.152 | 5.221 | 5.023 | 5.152 | 322 | -0.00(-0.10%) |
Jun 16, 2010 | 5.171 | 5.250 | 5.112 | 5.156 | 314,371 | -0.06(-1.10%) |
Jun 15, 2010 | 5.214 | 5.267 | 5.127 | 5.214 | 2,939 | +0.07(+1.42%) |
Jun 14, 2010 | 5.156 | 5.199 | 5.117 | 5.141 | 605,700 | +0.03(+0.67%) |
Jun 11, 2010 | 4.894 | 5.112 | 4.894 | 5.107 | 742,963 | +0.14(+2.83%) |
Jun 10, 2010 | 4.913 | 4.986 | 4.845 | 4.966 | 631,244 | +0.17(+3.44%) |
Jun 09, 2010 | 4.801 | 4.894 | 4.743 | 4.801 | 408,039 | +0.04(+0.92%) |
Jun 08, 2010 | 4.685 | 4.763 | 4.549 | 4.758 | 713,188 | +0.09(+1.87%) |
Jun 07, 2010 | 4.777 | 4.782 | 4.641 | 4.670 | 656,036 | -0.09(-1.84%) |
Jun 04, 2010 | 4.758 | 4.991 | 4.704 | 4.758 | 834,475 | -0.31(-6.13%) |
Jun 03, 2010 | 5.068 | 5.161 | 5.039 | 5.068 | 619,344 | -0.10(-1.88%) |
Jun 02, 2010 | 5.165 | 5.165 | 5.025 | 5.165 | 910,421 | +0.07(+1.33%) |
Jun 01, 2010 | 5.098 | 5.238 | 4.971 | 5.098 | 2,383 | -0.15(-2.87%) |
May 28, 2010 | 5.248 | 5.389 | 5.224 | 5.248 | 1,309,094 | -0.09(-1.73%) |
May 27, 2010 | 5.112 | 5.365 | 5.034 | 5.340 | 820,075 | +0.33(+6.69%) |
May 26, 2010 | 5.005 | 5.175 | 4.923 | 5.005 | 2,372 | +0.01(+0.19%) |
May 25, 2010 | 4.976 | 5.034 | 4.864 | 4.996 | 698,590 | -0.14(-2.74%) |
May 24, 2010 | 5.350 | 5.539 | 5.136 | 5.136 | 407,427 | -0.21(-3.99%) |
May 21, 2010 | 4.908 | 5.432 | 4.908 | 5.350 | 1,579,168 | +0.35(+6.99%) |
May 20, 2010 | 5.005 | 5.068 | 4.918 | 5.000 | 1,686,073 | -0.47(-8.61%) |
May 19, 2010 | 5.554 | 5.724 | 5.340 | 5.471 | 1,141,995 | -0.11(-1.91%) |
May 18, 2010 | 5.792 | 5.816 | 5.564 | 5.578 | 940,570 | -0.14(-2.38%) |
May 17, 2010 | 5.627 | 5.753 | 5.360 | 5.714 | 513,407 | +0.12(+2.08%) |
May 14, 2010 | 5.598 | 5.675 | 5.510 | 5.598 | 1,542,285 | +0.01(+0.26%) |
May 13, 2010 | 5.656 | 5.753 | 5.564 | 5.583 | 10,007,040 | -0.48(-7.93%) |
May 12, 2010 | 5.845 | 6.068 | 5.821 | 6.064 | 390,749 | +0.24(+4.17%) |
May 11, 2010 | 5.825 | 5.990 | 5.787 | 5.821 | 1,105,797 | +0.03(+0.59%) |
May 10, 2010 | 5.704 | 5.826 | 5.685 | 5.787 | 449,439 | +0.40(+7.39%) |
May 07, 2010 | 5.447 | 5.617 | 5.253 | 5.389 | 675,141 | -0.11(-1.94%) |
May 06, 2010 | 5.704 | 5.714 | 5.272 | 5.496 | 522,407 | -0.27(-4.63%) |
May 05, 2010 | 5.763 | 5.797 | 5.670 | 5.763 | 422,962 | -0.18(-3.02%) |
May 04, 2010 | 6.117 | 6.117 | 5.865 | 5.942 | 529,445 | -0.27(-4.37%) |