Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.103 | 5.135 | 4.904 | 5.103 | 10,458,473 | +0.07(+1.42%) |
Jul 29, 2010 | 5.069 | 5.069 | 4.959 | 5.032 | 12,316,849 | -0.07(-1.46%) |
Jul 28, 2010 | 5.168 | 5.179 | 5.095 | 5.106 | 2,862,174 | -0.12(-2.21%) |
Jul 27, 2010 | 5.257 | 5.302 | 5.210 | 5.221 | 2,334,568 | -0.05(-0.94%) |
Jul 26, 2010 | 5.304 | 5.304 | 5.259 | 5.271 | 2,028,529 | +0.01(+0.18%) |
Jul 23, 2010 | 5.239 | 5.267 | 5.219 | 5.261 | 1,678,405 | +0.02(+0.36%) |
Jul 22, 2010 | 5.210 | 5.290 | 5.210 | 5.242 | 1,760,493 | +0.09(+1.69%) |
Jul 21, 2010 | 5.246 | 5.271 | 5.114 | 5.155 | 2,502,490 | -0.07(-1.29%) |
Jul 20, 2010 | 5.080 | 5.222 | 5.063 | 5.222 | 2,452,953 | +0.11(+2.13%) |
Jul 19, 2010 | 5.101 | 5.130 | 5.063 | 5.113 | 1,804,749 | +0.03(+0.52%) |
Jul 16, 2010 | 5.087 | 5.131 | 5.045 | 5.087 | 2,396,248 | -0.08(-1.52%) |
Jul 15, 2010 | 5.170 | 5.177 | 5.086 | 5.166 | 2,073,233 | -0.01(-0.14%) |
Jul 14, 2010 | 5.174 | 5.203 | 5.153 | 5.173 | 2,170,687 | +0.00(+0.06%) |
Jul 13, 2010 | 5.224 | 5.236 | 5.143 | 5.170 | 2,458,949 | +0.01(+0.20%) |
Jul 12, 2010 | 5.166 | 5.210 | 5.115 | 5.160 | 1,948,309 | -0.01(-0.20%) |
Jul 09, 2010 | 5.170 | 5.196 | 5.138 | 5.170 | 1,790,147 | +0.04(+0.86%) |
Jul 08, 2010 | 5.146 | 5.170 | 5.092 | 5.126 | 2,351,915 | +0.02(+0.35%) |
Jul 07, 2010 | 4.941 | 5.113 | 4.935 | 5.108 | 2,930,651 | +0.17(+3.49%) |
Jul 06, 2010 | 4.925 | 4.998 | 4.888 | 4.936 | 2,952,631 | +0.06(+1.16%) |
Jul 02, 2010 | 4.879 | 4.921 | 4.843 | 4.879 | 2,923,864 | +0.04(+0.91%) |
Jul 01, 2010 | 4.903 | 4.904 | 4.791 | 4.835 | 1,709,126 | -0.05(-1.09%) |
Jun 30, 2010 | 4.795 | 4.946 | 4.786 | 4.889 | 5,804 | +0.06(+1.24%) |
Jun 29, 2010 | 4.932 | 4.937 | 4.809 | 4.829 | 3,320,932 | -0.14(-2.83%) |
Jun 25, 2010 | 4.970 | 4.993 | 4.910 | 4.970 | 3,433,418 | +0.04(+0.72%) |
Jun 24, 2010 | 4.952 | 4.970 | 4.884 | 4.934 | 2,964,060 | -0.06(-1.11%) |
Jun 23, 2010 | 5.015 | 5.022 | 4.936 | 4.990 | 2,957,350 | -0.06(-1.18%) |
Jun 22, 2010 | 5.106 | 5.140 | 5.044 | 5.049 | 3,481,391 | -0.05(-1.05%) |
Jun 21, 2010 | 5.133 | 5.166 | 5.086 | 5.103 | 2,109,378 | +0.04(+0.81%) |
Jun 18, 2010 | 5.062 | 5.123 | 5.060 | 5.062 | 3,301,716 | -0.02(-0.45%) |
Jun 17, 2010 | 5.093 | 5.107 | 5.016 | 5.085 | 75,492 | -0.01(-0.16%) |
Jun 16, 2010 | 5.091 | 5.131 | 5.072 | 5.093 | 2,724,058 | -0.02(-0.39%) |
Jun 15, 2010 | 5.027 | 5.117 | 5.018 | 5.113 | 2,102,705 | +0.11(+2.16%) |
Jun 14, 2010 | 4.998 | 5.079 | 4.979 | 5.005 | 4,308,260 | +0.05(+1.08%) |
Jun 11, 2010 | 4.942 | 4.974 | 4.908 | 4.952 | 3,116,884 | -0.02(-0.36%) |
Jun 10, 2010 | 4.948 | 4.977 | 4.919 | 4.970 | 3,488,655 | +0.10(+1.96%) |
Jun 09, 2010 | 4.915 | 4.939 | 4.853 | 4.874 | 4,321,585 | +0.00(+0.09%) |
Jun 08, 2010 | 4.831 | 4.879 | 4.776 | 4.870 | 3,838,969 | +0.07(+1.55%) |
Jun 07, 2010 | 4.810 | 4.883 | 4.789 | 4.795 | 4,121,722 | +0.01(+0.15%) |
Jun 04, 2010 | 4.788 | 4.875 | 4.765 | 4.788 | 5,419,768 | -0.16(-3.16%) |
Jun 03, 2010 | 4.841 | 5.007 | 4.841 | 4.944 | 7,465,874 | +0.11(+2.26%) |
Jun 02, 2010 | 4.665 | 4.843 | 4.665 | 4.835 | 4,996,383 | +0.19(+4.04%) |
Jun 01, 2010 | 4.705 | 4.788 | 4.648 | 4.648 | 5,069,683 | -0.06(-1.20%) |
May 28, 2010 | 4.704 | 4.759 | 4.661 | 4.704 | 6,082,975 | +0.01(+0.25%) |
May 27, 2010 | 4.653 | 4.725 | 4.616 | 4.693 | 2,915,562 | +0.14(+2.97%) |
May 26, 2010 | 4.601 | 4.660 | 4.550 | 4.557 | 4,368,320 | -0.02(-0.34%) |
May 25, 2010 | 4.520 | 4.579 | 4.466 | 4.573 | 4,672,081 | -0.05(-1.04%) |
May 24, 2010 | 4.672 | 4.693 | 4.620 | 4.621 | 1,854,201 | -0.07(-1.39%) |
May 21, 2010 | 4.556 | 4.687 | 4.511 | 4.686 | 5,946,612 | +0.08(+1.75%) |
May 20, 2010 | 4.600 | 4.694 | 4.589 | 4.606 | 4,579,727 | -0.15(-3.22%) |
May 19, 2010 | 4.744 | 4.811 | 4.654 | 4.759 | 4,119,453 | -0.05(-0.96%) |
May 18, 2010 | 4.891 | 4.908 | 4.776 | 4.805 | 2,988,271 | -0.05(-0.95%) |
May 17, 2010 | 4.907 | 4.948 | 4.776 | 4.851 | 3,710,146 | -0.06(-1.28%) |
May 14, 2010 | 4.914 | 5.044 | 4.872 | 4.914 | 2,881,467 | -0.15(-2.90%) |
May 13, 2010 | 5.068 | 5.121 | 5.046 | 5.061 | 2,076,817 | +0.00(+0.06%) |
May 12, 2010 | 5.088 | 5.115 | 5.019 | 5.058 | 2,681,851 | +0.08(+1.71%) |
May 11, 2010 | 5.033 | 5.060 | 4.954 | 4.973 | 5,040,330 | +0.07(+1.43%) |
May 10, 2010 | 4.881 | 4.911 | 4.857 | 4.903 | 3,604,543 | +0.12(+2.43%) |
May 07, 2010 | 4.712 | 4.810 | 4.589 | 4.786 | 8,133,586 | +0.05(+1.04%) |
May 06, 2010 | 4.792 | 4.859 | 4.433 | 4.737 | 6,347,757 | -0.04(-0.73%) |
May 05, 2010 | 4.846 | 4.880 | 4.768 | 4.772 | 3,484,040 | -0.16(-3.18%) |
May 04, 2010 | 4.933 | 5.038 | 4.897 | 4.928 | 4,722,030 | -0.16(-3.14%) |