Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.400 | 5.490 | 5.160 | 5.400 | 48,991 | +0.12(+2.27%) |
Jul 29, 2010 | 5.210 | 5.340 | 5.040 | 5.280 | 1,175 | +0.15(+2.92%) |
Jul 28, 2010 | 5.130 | 5.260 | 5.080 | 5.130 | 958 | -0.03(-0.58%) |
Jul 27, 2010 | 5.090 | 5.180 | 5.000 | 5.160 | 71,155 | +0.03(+0.58%) |
Jul 26, 2010 | 5.380 | 5.400 | 4.950 | 5.130 | 108,790 | -0.24(-4.47%) |
Jul 23, 2010 | 5.040 | 5.390 | 4.990 | 5.370 | 59,772 | +0.28(+5.50%) |
Jul 22, 2010 | 4.990 | 5.110 | 4.780 | 5.090 | 53,294 | +0.22(+4.52%) |
Jul 21, 2010 | 5.140 | 5.140 | 4.800 | 4.870 | 44,816 | -0.23(-4.51%) |
Jul 20, 2010 | 5.050 | 5.180 | 4.940 | 5.100 | 1,098 | -0.05(-0.97%) |
Jul 19, 2010 | 5.160 | 5.200 | 4.920 | 5.150 | 55,943 | +0.02(+0.39%) |
Jul 16, 2010 | 5.130 | 5.440 | 5.080 | 5.130 | 110,856 | -0.33(-6.04%) |
Jul 15, 2010 | 5.450 | 5.520 | 5.252 | 5.460 | 83,145 | +0.04(+0.74%) |
Jul 14, 2010 | 5.380 | 5.550 | 5.260 | 5.420 | 600 | +0.01(+0.18%) |
Jul 13, 2010 | 5.410 | 5.450 | 5.200 | 5.410 | 3,072 | +0.05(+0.93%) |
Jul 12, 2010 | 5.310 | 5.380 | 5.190 | 5.360 | 56,925 | +0.04(+0.75%) |
Jul 09, 2010 | 5.320 | 5.330 | 5.100 | 5.320 | 67,648 | +0.15(+2.90%) |
Jul 08, 2010 | 5.170 | 5.240 | 4.960 | 5.170 | 712 | +0.09(+1.77%) |
Jul 07, 2010 | 4.920 | 5.100 | 4.790 | 5.080 | 97,421 | +0.20(+4.10%) |
Jul 06, 2010 | 4.880 | 5.280 | 4.870 | 4.880 | 1,773 | -0.05(-1.01%) |
Jul 02, 2010 | 4.930 | 4.940 | 4.730 | 4.930 | 79,517 | +0.09(+1.86%) |
Jul 01, 2010 | 4.920 | 4.960 | 4.780 | 4.840 | 47,129 | -0.13(-2.62%) |
Jun 30, 2010 | 4.970 | 5.070 | 4.760 | 4.970 | 2,238 | +0.17(+3.54%) |
Jun 29, 2010 | 5.060 | 5.160 | 4.730 | 4.800 | 1,036 | -0.03(-0.62%) |
Jun 25, 2010 | 4.830 | 4.980 | 4.770 | 4.830 | 345,912 | -0.13(-2.62%) |
Jun 24, 2010 | 4.960 | 5.090 | 4.900 | 4.960 | 246 | +0.03(+0.61%) |
Jun 23, 2010 | 4.940 | 5.040 | 4.900 | 4.930 | 37,136 | -0.03(-0.60%) |
Jun 22, 2010 | 4.960 | 5.130 | 4.870 | 4.960 | 827 | +0.13(+2.69%) |
Jun 21, 2010 | 5.140 | 5.150 | 4.810 | 4.830 | 55,901 | -0.22(-4.36%) |
Jun 18, 2010 | 5.050 | 5.120 | 4.720 | 5.050 | 103,312 | +0.24(+4.99%) |
Jun 17, 2010 | 4.810 | 4.990 | 4.780 | 4.810 | 21,183 | -0.12(-2.43%) |
Jun 16, 2010 | 5.020 | 5.210 | 4.890 | 4.930 | 77,296 | -0.16(-3.14%) |
Jun 15, 2010 | 5.090 | 5.140 | 4.930 | 5.090 | 1,405 | +0.09(+1.80%) |
Jun 14, 2010 | 4.930 | 5.090 | 4.880 | 5.000 | 62,430 | +0.15(+3.09%) |
Jun 11, 2010 | 4.530 | 4.860 | 4.530 | 4.850 | 64,771 | +0.20(+4.30%) |
Jun 10, 2010 | 4.650 | 4.740 | 4.440 | 4.650 | 1,367 | +0.03(+0.65%) |
Jun 09, 2010 | 4.490 | 4.850 | 4.410 | 4.620 | 94,870 | +0.20(+4.52%) |
Jun 08, 2010 | 4.510 | 4.510 | 4.360 | 4.420 | 1,109 | -0.04(-0.90%) |
Jun 07, 2010 | 4.680 | 4.690 | 4.430 | 4.460 | 79,769 | -0.20(-4.29%) |
Jun 04, 2010 | 4.660 | 5.010 | 4.570 | 4.660 | 101,189 | -0.51(-9.86%) |
Jun 03, 2010 | 5.170 | 5.300 | 4.910 | 5.170 | 75,114 | -0.02(-0.39%) |
Jun 02, 2010 | 5.190 | 5.190 | 4.670 | 5.190 | 88,577 | +0.36(+7.45%) |
Jun 01, 2010 | 4.830 | 5.000 | 4.820 | 4.830 | 814 | -0.13(-2.62%) |
May 28, 2010 | 4.960 | 5.130 | 4.840 | 4.960 | 78,243 | -0.21(-4.06%) |
May 27, 2010 | 4.670 | 5.260 | 4.650 | 5.170 | 78,329 | +0.64(+14.13%) |
May 26, 2010 | 4.530 | 4.760 | 4.530 | 4.530 | 817 | -0.06(-1.31%) |
May 25, 2010 | 4.580 | 4.670 | 4.530 | 4.590 | 414 | -0.14(-2.96%) |
May 24, 2010 | 4.560 | 4.790 | 4.520 | 4.730 | 66,693 | +0.18(+3.96%) |
May 21, 2010 | 4.480 | 4.590 | 4.335 | 4.550 | 106,367 | -0.04(-0.87%) |
May 20, 2010 | 4.620 | 4.780 | 4.580 | 4.590 | 104,616 | -0.36(-7.27%) |
May 19, 2010 | 5.140 | 5.220 | 4.890 | 4.950 | 73,438 | -0.27(-5.17%) |
May 18, 2010 | 5.500 | 5.610 | 5.170 | 5.220 | 283 | -0.15(-2.79%) |
May 17, 2010 | 5.110 | 5.430 | 4.990 | 5.370 | 71,384 | +0.33(+6.55%) |
May 14, 2010 | 5.040 | 5.180 | 4.880 | 5.040 | 89,091 | -0.21(-4.00%) |
May 13, 2010 | 5.800 | 5.800 | 5.210 | 5.250 | 93,543 | -0.56(-9.64%) |
May 12, 2010 | 5.410 | 5.850 | 5.410 | 5.810 | 117,620 | +0.41(+7.59%) |
May 11, 2010 | 5.160 | 5.610 | 5.130 | 5.400 | 113,469 | +0.17(+3.25%) |
May 10, 2010 | 4.950 | 5.260 | 4.950 | 5.230 | 89,052 | +0.33(+6.73%) |
May 07, 2010 | 4.930 | 4.990 | 4.700 | 4.900 | 96,756 | -0.03(-0.61%) |
May 06, 2010 | 5.000 | 5.150 | 4.730 | 4.930 | 156,335 | -0.13(-2.57%) |
May 05, 2010 | 5.320 | 5.380 | 5.030 | 5.060 | 38,530 | -0.30(-5.60%) |
May 04, 2010 | 5.650 | 5.650 | 5.320 | 5.360 | 72,908 | -0.34(-5.96%) |