Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.246 | 5.322 | 5.200 | 5.303 | 13,349,625 | +0.00(+0.05%) |
Jul 29, 2010 | 5.284 | 5.339 | 5.200 | 5.300 | 7,690,559 | +0.03(+0.62%) |
Jul 28, 2010 | 5.404 | 5.418 | 5.257 | 5.268 | 8,189,977 | -0.04(-0.77%) |
Jul 27, 2010 | 5.317 | 5.475 | 5.292 | 5.309 | 15,634,119 | +0.13(+2.58%) |
Jul 26, 2010 | 5.093 | 5.183 | 5.047 | 5.175 | 5,867,084 | +0.10(+1.99%) |
Jul 23, 2010 | 5.023 | 5.088 | 4.933 | 5.074 | 5,847,545 | +0.06(+1.25%) |
Jul 22, 2010 | 4.903 | 5.036 | 4.889 | 5.012 | 6,997,763 | +0.17(+3.49%) |
Jul 21, 2010 | 5.012 | 5.012 | 4.837 | 4.843 | 7,059,240 | -0.10(-2.04%) |
Jul 20, 2010 | 4.769 | 4.952 | 4.746 | 4.944 | 8,458,214 | +0.12(+2.48%) |
Jul 19, 2010 | 4.810 | 4.843 | 4.767 | 4.824 | 5,275,427 | +0.03(+0.60%) |
Jul 16, 2010 | 4.886 | 4.930 | 4.778 | 4.795 | 9,623,022 | -0.15(-2.95%) |
Jul 15, 2010 | 4.922 | 4.965 | 4.854 | 4.941 | 4,387,304 | +0.01(+0.11%) |
Jul 14, 2010 | 4.979 | 4.985 | 4.889 | 4.936 | 6,651,058 | -0.04(-0.88%) |
Jul 13, 2010 | 4.993 | 5.023 | 4.922 | 4.979 | 10,967,403 | +0.04(+0.72%) |
Jul 12, 2010 | 4.944 | 4.968 | 4.908 | 4.944 | 5,122,251 | -0.01(-0.27%) |
Jul 09, 2010 | 4.876 | 4.974 | 4.867 | 4.957 | 6,953,835 | +0.07(+1.34%) |
Jul 08, 2010 | 4.892 | 4.919 | 4.837 | 4.892 | 6,798,430 | +0.05(+0.96%) |
Jul 07, 2010 | 4.756 | 4.854 | 4.712 | 4.846 | 10,726,140 | +0.12(+2.48%) |
Jul 06, 2010 | 4.772 | 4.833 | 4.679 | 4.729 | 10,724,304 | +0.02(+0.35%) |
Jul 02, 2010 | 4.832 | 4.865 | 4.712 | 4.712 | 7,650,064 | -0.11(-2.26%) |
Jul 01, 2010 | 4.873 | 4.949 | 4.753 | 4.821 | 11,093,495 | -0.02(-0.45%) |
Jun 30, 2010 | 4.906 | 4.965 | 4.840 | 4.843 | 10,428,639 | -0.07(-1.50%) |
Jun 29, 2010 | 5.044 | 5.059 | 4.900 | 4.916 | 9,695,325 | -0.23(-4.45%) |
Jun 25, 2010 | 5.031 | 5.181 | 5.012 | 5.145 | 12,095,533 | +0.15(+3.00%) |
Jun 24, 2010 | 5.042 | 5.088 | 4.985 | 4.995 | 8,303,727 | -0.07(-1.29%) |
Jun 23, 2010 | 5.118 | 5.153 | 5.047 | 5.061 | 6,418,133 | -0.02(-0.48%) |
Jun 22, 2010 | 5.172 | 5.219 | 5.083 | 5.085 | 7,629,262 | -0.09(-1.74%) |
Jun 21, 2010 | 5.271 | 5.292 | 5.151 | 5.175 | 8,137,708 | -0.05(-0.89%) |
Jun 18, 2010 | 5.295 | 5.295 | 5.208 | 5.221 | 8,818,330 | -0.04(-0.83%) |
Jun 17, 2010 | 5.320 | 5.325 | 5.194 | 5.265 | 6,035,438 | -0.06(-1.07%) |
Jun 16, 2010 | 5.352 | 5.358 | 5.273 | 5.322 | 6,085,258 | -0.04(-0.76%) |
Jun 15, 2010 | 5.268 | 5.366 | 5.249 | 5.363 | 10,229,005 | +0.16(+3.09%) |
Jun 14, 2010 | 5.295 | 5.311 | 5.200 | 5.202 | 7,302,265 | -0.01(-0.26%) |
Jun 11, 2010 | 5.093 | 5.230 | 5.083 | 5.216 | 6,542,452 | +0.05(+0.90%) |
Jun 10, 2010 | 5.069 | 5.181 | 5.039 | 5.170 | 8,903,260 | +0.19(+3.72%) |
Jun 09, 2010 | 4.985 | 5.093 | 4.971 | 4.985 | 12,649,332 | +0.01(+0.27%) |
Jun 08, 2010 | 4.976 | 5.017 | 4.857 | 4.971 | 12,151,044 | +0.01(+0.16%) |
Jun 07, 2010 | 5.050 | 5.126 | 4.960 | 4.963 | 11,291,602 | -0.06(-1.14%) |
Jun 04, 2010 | 5.017 | 5.066 | 5.012 | 5.020 | 15,776,399 | -0.09(-1.81%) |
Jun 03, 2010 | 5.137 | 5.148 | 5.066 | 5.113 | 8,215,930 | +0.01(+0.21%) |
Jun 02, 2010 | 5.053 | 5.102 | 4.998 | 5.102 | 9,151,642 | +0.09(+1.85%) |
Jun 01, 2010 | 5.061 | 5.145 | 4.998 | 5.009 | 12,009,014 | -0.05(-1.08%) |
May 28, 2010 | 5.156 | 5.162 | 5.039 | 5.064 | 10,254,752 | -0.09(-1.80%) |
May 27, 2010 | 5.053 | 5.156 | 5.031 | 5.156 | 9,028,743 | +0.18(+3.56%) |
May 26, 2010 | 5.012 | 5.084 | 4.971 | 4.979 | 13,011,768 | -0.01(-0.11%) |
May 25, 2010 | 4.846 | 4.994 | 4.778 | 4.985 | 15,442,283 | -0.02(-0.33%) |
May 24, 2010 | 5.107 | 5.148 | 4.995 | 5.001 | 17,372,338 | -0.11(-2.18%) |
May 21, 2010 | 4.848 | 5.113 | 4.846 | 5.113 | 23,821,244 | +0.19(+3.82%) |
May 20, 2010 | 4.974 | 5.104 | 4.919 | 4.925 | 29,781,562 | -0.28(-5.44%) |
May 19, 2010 | 5.183 | 5.273 | 5.083 | 5.208 | 14,243,409 | +0.02(+0.37%) |
May 18, 2010 | 5.399 | 5.412 | 5.182 | 5.189 | 14,822,841 | -0.16(-3.05%) |
May 17, 2010 | 5.374 | 5.407 | 5.235 | 5.352 | 9,694,903 | +0.00(+0.05%) |
May 14, 2010 | 5.374 | 5.374 | 5.254 | 5.350 | 12,981,663 | -0.05(-0.96%) |
May 13, 2010 | 5.461 | 5.488 | 5.401 | 5.401 | 6,328,056 | -0.06(-1.05%) |
May 12, 2010 | 5.390 | 5.488 | 5.363 | 5.458 | 8,160,001 | +0.12(+2.19%) |
May 11, 2010 | 5.427 | 5.445 | 5.251 | 5.341 | 15,972,211 | -0.00(-0.05%) |
May 10, 2010 | 5.355 | 5.445 | 5.330 | 5.344 | 23,945,028 | +0.14(+2.62%) |
May 07, 2010 | 5.467 | 5.505 | 5.167 | 5.208 | 33,817,176 | -0.28(-5.11%) |
May 06, 2010 | 5.676 | 5.731 | 5.311 | 5.488 | 16,115,133 | -0.19(-3.40%) |
May 05, 2010 | 5.584 | 5.728 | 5.426 | 5.682 | 15,205,260 | +0.13(+2.25%) |
May 04, 2010 | 5.682 | 5.693 | 5.537 | 5.557 | 12,294,565 | -0.19(-3.36%) |