Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.158 | 5.222 | 5.102 | 5.158 | 24,483,534 | -0.04(-0.81%) |
Jul 29, 2010 | 5.187 | 5.271 | 5.102 | 5.201 | 1,553 | +0.08(+1.51%) |
Jul 28, 2010 | 5.123 | 5.179 | 5.004 | 5.123 | 24,804 | +0.05(+0.97%) |
Jul 27, 2010 | 5.074 | 5.433 | 5.067 | 5.074 | 29,059 | +0.08(+1.69%) |
Jul 26, 2010 | 4.708 | 4.997 | 4.638 | 4.989 | 37,843,592 | +0.31(+6.62%) |
Jul 23, 2010 | 4.595 | 4.736 | 4.525 | 4.680 | 27,439,020 | +0.04(+0.76%) |
Jul 22, 2010 | 4.441 | 4.659 | 4.434 | 4.645 | 426 | +0.28(+6.45%) |
Jul 21, 2010 | 4.715 | 4.750 | 4.363 | 4.363 | 51,744,292 | -0.25(-5.49%) |
Jul 20, 2010 | 4.616 | 4.638 | 4.455 | 4.616 | 30,543,642 | -0.08(-1.80%) |
Jul 19, 2010 | 4.595 | 4.722 | 4.511 | 4.701 | 27,155,954 | +0.09(+1.98%) |
Jul 16, 2010 | 4.609 | 4.891 | 4.581 | 4.609 | 30,831,984 | -0.33(-6.70%) |
Jul 15, 2010 | 5.060 | 5.060 | 4.799 | 4.940 | 33,811,292 | -0.09(-1.82%) |
Jul 14, 2010 | 5.102 | 5.102 | 4.933 | 5.032 | 284 | -0.16(-3.12%) |
Jul 13, 2010 | 5.187 | 5.243 | 5.123 | 5.194 | 6,874 | +0.10(+1.93%) |
Jul 12, 2010 | 4.982 | 5.158 | 4.961 | 5.095 | 29,137,516 | +0.06(+1.26%) |
Jul 09, 2010 | 5.032 | 5.060 | 4.771 | 5.032 | 28,618,060 | +0.23(+4.69%) |
Jul 08, 2010 | 4.736 | 4.814 | 4.680 | 4.806 | 100,890 | +0.13(+2.86%) |
Jul 07, 2010 | 4.511 | 4.673 | 4.476 | 4.673 | 43,812,156 | +0.16(+3.59%) |
Jul 06, 2010 | 4.511 | 4.638 | 4.448 | 4.511 | 10,060 | +0.12(+2.72%) |
Jul 02, 2010 | 4.391 | 4.567 | 4.307 | 4.391 | 26,774,662 | -0.11(-2.35%) |
Jul 01, 2010 | 4.638 | 4.750 | 4.377 | 4.497 | 2,984 | -0.13(-2.89%) |
Jun 30, 2010 | 4.757 | 4.870 | 4.609 | 4.631 | 710 | -0.13(-2.66%) |
Jun 29, 2010 | 4.757 | 4.919 | 4.694 | 4.757 | 12,936 | -0.16(-3.22%) |
Jun 25, 2010 | 4.916 | 4.919 | 4.750 | 4.916 | 34,384,456 | +0.12(+2.57%) |
Jun 24, 2010 | 4.926 | 4.961 | 4.771 | 4.792 | 13,783 | -0.18(-3.68%) |
Jun 23, 2010 | 4.933 | 5.018 | 4.856 | 4.975 | 24,684,940 | +0.05(+1.00%) |
Jun 22, 2010 | 5.074 | 5.074 | 4.926 | 4.926 | 4,262 | -0.12(-2.37%) |
Jun 21, 2010 | 5.109 | 5.169 | 5.000 | 5.046 | 27,678,406 | +0.01(+0.28%) |
Jun 18, 2010 | 5.032 | 5.074 | 4.961 | 5.032 | 20,976,658 | +0.00(+0.00%) |
Jun 17, 2010 | 5.074 | 5.084 | 4.961 | 5.032 | 28,317,342 | -0.01(-0.14%) |
Jun 16, 2010 | 5.088 | 5.123 | 4.982 | 5.039 | 30,510,808 | -0.13(-2.45%) |
Jun 15, 2010 | 5.088 | 5.187 | 4.961 | 5.165 | 2,415 | +0.13(+2.66%) |
Jun 14, 2010 | 5.018 | 5.109 | 4.905 | 5.032 | 29,719,494 | +0.07(+1.42%) |
Jun 11, 2010 | 4.968 | 4.968 | 4.814 | 4.961 | 27,680,866 | -0.07(-1.40%) |
Jun 10, 2010 | 4.863 | 5.032 | 4.821 | 5.032 | 33,276,352 | +0.26(+5.45%) |
Jun 09, 2010 | 5.046 | 5.060 | 4.737 | 4.772 | 43,447,200 | -0.22(-4.37%) |
Jun 08, 2010 | 4.905 | 4.997 | 4.765 | 4.990 | 2,845 | +0.13(+2.75%) |
Jun 07, 2010 | 5.053 | 5.137 | 4.835 | 4.856 | 29,363,092 | -0.15(-3.09%) |
Jun 04, 2010 | 5.011 | 5.250 | 4.968 | 5.011 | 36,566,100 | -0.36(-6.68%) |
Jun 03, 2010 | 5.446 | 5.517 | 5.334 | 5.369 | 711 | -0.04(-0.65%) |
Jun 02, 2010 | 5.257 | 5.404 | 5.214 | 5.404 | 17,237 | +0.22(+4.20%) |
Jun 01, 2010 | 5.299 | 5.404 | 5.186 | 5.186 | 4,268 | -0.18(-3.28%) |
May 28, 2010 | 5.362 | 5.580 | 5.334 | 5.362 | 23,628,662 | -0.18(-3.17%) |
May 27, 2010 | 5.341 | 5.545 | 5.235 | 5.538 | 32,755,736 | +0.34(+6.49%) |
May 26, 2010 | 5.348 | 5.369 | 5.172 | 5.200 | 4,795 | -0.04(-0.67%) |
May 25, 2010 | 4.870 | 5.257 | 4.814 | 5.235 | 8,022 | +0.18(+3.47%) |
May 24, 2010 | 5.257 | 5.264 | 5.060 | 5.060 | 28,723,872 | -0.19(-3.61%) |
May 21, 2010 | 4.975 | 5.285 | 4.919 | 5.250 | 60,949,092 | +0.15(+3.03%) |
May 20, 2010 | 5.122 | 5.306 | 5.088 | 5.095 | 1,565 | -0.40(-7.29%) |
May 19, 2010 | 5.510 | 5.629 | 5.341 | 5.495 | 52,331,292 | -0.07(-1.26%) |
May 18, 2010 | 5.896 | 5.917 | 5.390 | 5.566 | 2,419 | -0.25(-4.23%) |
May 17, 2010 | 5.798 | 5.868 | 5.594 | 5.812 | 38,479,740 | +0.01(+0.12%) |
May 14, 2010 | 5.805 | 5.980 | 5.685 | 5.805 | 48,730,952 | -0.34(-5.49%) |
May 13, 2010 | 6.163 | 6.297 | 6.128 | 6.142 | 24,879,902 | -0.05(-0.79%) |
May 12, 2010 | 6.142 | 6.240 | 6.121 | 6.191 | 29,678,196 | +0.10(+1.61%) |
May 11, 2010 | 6.181 | 6.226 | 6.072 | 6.093 | 1,849 | +0.11(+1.88%) |
May 10, 2010 | 5.917 | 5.980 | 5.833 | 5.980 | 41,099,744 | +0.37(+6.51%) |
May 07, 2010 | 5.798 | 5.889 | 5.446 | 5.615 | 66,326,572 | -0.18(-3.15%) |
May 06, 2010 | 5.706 | 6.149 | 5.334 | 5.798 | 67,930 | -0.06(-1.08%) |
May 05, 2010 | 5.973 | 6.198 | 5.798 | 5.861 | 35,230,312 | -0.17(-2.80%) |
May 04, 2010 | 6.142 | 6.205 | 5.973 | 6.030 | 1,565 | -0.18(-2.94%) |