Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.844 | 5.947 | 5.802 | 5.838 | 7,596,599 | -0.24(-3.99%) |
Jul 29, 2010 | 6.129 | 6.172 | 6.008 | 6.081 | 13,955,692 | +0.18(+2.98%) |
Jul 28, 2010 | 5.990 | 6.002 | 5.868 | 5.905 | 5,204,199 | -0.04(-0.71%) |
Jul 27, 2010 | 6.008 | 6.032 | 5.893 | 5.947 | 85,479 | +0.21(+3.70%) |
Jul 26, 2010 | 5.601 | 5.741 | 5.553 | 5.735 | 9,624,964 | +0.24(+4.42%) |
Jul 23, 2010 | 5.365 | 5.504 | 5.328 | 5.492 | 5,967,498 | +0.04(+0.67%) |
Jul 22, 2010 | 5.371 | 5.468 | 5.371 | 5.456 | 43,261 | +0.37(+7.28%) |
Jul 21, 2010 | 5.255 | 5.274 | 5.067 | 5.086 | 4,264,588 | -0.07(-1.41%) |
Jul 20, 2010 | 5.007 | 5.164 | 4.988 | 5.158 | 15,558 | -0.04(-0.70%) |
Jul 19, 2010 | 5.243 | 5.264 | 5.110 | 5.195 | 4,596,338 | +0.12(+2.39%) |
Jul 16, 2010 | 5.073 | 5.255 | 5.067 | 5.073 | 4,365,188 | -0.34(-6.28%) |
Jul 15, 2010 | 5.450 | 5.456 | 5.268 | 5.413 | 3,757,879 | -0.01(-0.22%) |
Jul 14, 2010 | 5.365 | 5.456 | 5.340 | 5.425 | 285 | -0.01(-0.11%) |
Jul 13, 2010 | 5.383 | 5.462 | 5.377 | 5.431 | 4,557 | +0.17(+3.23%) |
Jul 12, 2010 | 5.268 | 5.334 | 5.207 | 5.262 | 2,147,814 | -0.07(-1.37%) |
Jul 09, 2010 | 5.334 | 5.334 | 5.189 | 5.334 | 3,924,733 | +0.04(+0.69%) |
Jul 08, 2010 | 5.237 | 5.310 | 5.201 | 5.298 | 54,919 | +0.19(+3.68%) |
Jul 07, 2010 | 4.873 | 5.128 | 4.849 | 5.110 | 7,137,644 | +0.30(+6.31%) |
Jul 06, 2010 | 4.873 | 4.910 | 4.734 | 4.806 | 9,362 | +0.18(+3.94%) |
Jul 02, 2010 | 4.624 | 4.770 | 4.558 | 4.624 | 5,070,466 | -0.01(-0.26%) |
Jul 01, 2010 | 4.612 | 4.636 | 4.473 | 4.636 | 6,027,261 | +0.14(+3.10%) |
Jun 30, 2010 | 4.588 | 4.644 | 4.471 | 4.497 | 20,966 | -0.06(-1.33%) |
Jun 29, 2010 | 4.673 | 4.673 | 4.539 | 4.558 | 110,877 | -0.33(-6.82%) |
Jun 25, 2010 | 4.891 | 4.940 | 4.788 | 4.891 | 4,883,602 | -0.04(-0.74%) |
Jun 24, 2010 | 5.043 | 5.055 | 4.891 | 4.928 | 4,108,188 | -0.16(-3.10%) |
Jun 23, 2010 | 5.073 | 5.122 | 4.976 | 5.086 | 593 | +0.07(+1.33%) |
Jun 22, 2010 | 5.128 | 5.177 | 5.007 | 5.019 | 9,562 | -0.13(-2.59%) |
Jun 21, 2010 | 5.274 | 5.286 | 5.104 | 5.152 | 3,405,422 | -0.01(-0.12%) |
Jun 18, 2010 | 5.158 | 5.207 | 5.140 | 5.158 | 2,196,382 | -0.04(-0.82%) |
Jun 17, 2010 | 5.164 | 5.207 | 5.122 | 5.201 | 4,774,794 | +0.07(+1.30%) |
Jun 16, 2010 | 5.061 | 5.158 | 5.019 | 5.134 | 5,847,830 | +0.01(+0.24%) |
Jun 15, 2010 | 4.964 | 5.128 | 4.934 | 5.122 | 25,605 | +0.29(+5.90%) |
Jun 14, 2010 | 4.903 | 4.946 | 4.831 | 4.837 | 5,750,593 | +0.09(+1.92%) |
Jun 11, 2010 | 4.630 | 4.788 | 4.624 | 4.746 | 4,097,592 | +0.03(+0.64%) |
Jun 10, 2010 | 4.588 | 4.740 | 4.576 | 4.715 | 20,838 | +0.36(+8.22%) |
Jun 09, 2010 | 4.485 | 4.521 | 4.333 | 4.357 | 7,520,762 | -0.04(-0.97%) |
Jun 08, 2010 | 4.321 | 4.430 | 4.260 | 4.400 | 14,070 | +0.05(+1.12%) |
Jun 07, 2010 | 4.503 | 4.521 | 4.327 | 4.351 | 11,815,828 | -0.15(-3.37%) |
Jun 04, 2010 | 4.503 | 4.600 | 4.460 | 4.503 | 14,215,789 | -0.29(-5.96%) |
Jun 03, 2010 | 4.903 | 4.922 | 4.770 | 4.788 | 4,774,633 | -0.05(-1.00%) |
Jun 02, 2010 | 4.679 | 4.855 | 4.645 | 4.837 | 4,254 | +0.18(+3.78%) |
Jun 01, 2010 | 4.636 | 4.879 | 4.625 | 4.661 | 6,869,714 | -0.15(-3.03%) |
May 28, 2010 | 4.806 | 4.922 | 4.764 | 4.806 | 7,805,338 | -0.14(-2.82%) |
May 27, 2010 | 4.806 | 4.958 | 4.740 | 4.946 | 11,075,243 | +0.44(+9.84%) |
May 26, 2010 | 4.624 | 4.703 | 4.503 | 4.503 | 9,103,050 | -0.13(-2.75%) |
May 25, 2010 | 4.369 | 4.630 | 4.333 | 4.630 | 58,465 | -0.07(-1.42%) |
May 24, 2010 | 4.812 | 4.843 | 4.685 | 4.697 | 7,379,019 | -0.29(-5.72%) |
May 21, 2010 | 4.649 | 4.982 | 4.624 | 4.982 | 15,668,731 | +0.28(+5.94%) |
May 20, 2010 | 4.661 | 4.855 | 4.624 | 4.703 | 659 | -0.32(-6.40%) |
May 19, 2010 | 4.922 | 5.043 | 4.843 | 5.025 | 9,747,515 | +0.10(+1.97%) |
May 18, 2010 | 5.301 | 5.316 | 4.897 | 4.928 | 5,796 | -0.18(-3.45%) |
May 17, 2010 | 5.189 | 5.231 | 4.907 | 5.104 | 6,892,347 | -0.01(-0.12%) |
May 14, 2010 | 5.110 | 5.280 | 5.013 | 5.110 | 11,182,062 | -0.22(-4.21%) |
May 13, 2010 | 5.431 | 5.444 | 5.298 | 5.334 | 6,468,429 | -0.07(-1.24%) |
May 12, 2010 | 5.450 | 5.498 | 5.350 | 5.401 | 8,341,861 | +0.23(+4.46%) |
May 11, 2010 | 5.268 | 5.340 | 5.171 | 5.171 | 94,191 | -0.19(-3.62%) |
May 10, 2010 | 5.298 | 5.371 | 5.268 | 5.365 | 25,573,680 | +1.09(+25.39%) |
May 07, 2010 | 4.400 | 4.473 | 4.121 | 4.278 | 20,516,378 | -0.19(-4.21%) |
May 06, 2010 | 4.454 | 4.861 | 4.115 | 4.467 | 24,629 | -0.48(-9.69%) |
May 05, 2010 | 4.988 | 5.098 | 4.940 | 4.946 | 13,522,545 | -0.14(-2.74%) |
May 04, 2010 | 5.183 | 5.189 | 5.007 | 5.086 | 5,701 | -0.47(-8.42%) |