Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.300 | 5.490 | 5.270 | 5.310 | 257,731 | -0.09(-1.67%) |
Jul 29, 2010 | 5.330 | 5.490 | 5.300 | 5.400 | 257,360 | +0.13(+2.47%) |
Jul 28, 2010 | 5.280 | 5.350 | 5.230 | 5.270 | 187,979 | -0.04(-0.75%) |
Jul 27, 2010 | 5.390 | 5.390 | 5.210 | 5.310 | 250,410 | -0.03(-0.56%) |
Jul 26, 2010 | 5.350 | 5.360 | 5.270 | 5.340 | 348,278 | +0.00(+0.00%) |
Jul 23, 2010 | 5.230 | 5.340 | 5.160 | 5.340 | 446,672 | +0.11(+2.10%) |
Jul 22, 2010 | 5.000 | 5.240 | 5.000 | 5.230 | 413,516 | +0.39(+8.06%) |
Jul 21, 2010 | 5.190 | 5.200 | 4.820 | 4.840 | 204,721 | -0.28(-5.47%) |
Jul 20, 2010 | 4.810 | 5.120 | 4.710 | 5.120 | 274,489 | +0.19(+3.85%) |
Jul 19, 2010 | 4.970 | 5.240 | 4.710 | 4.930 | 311,099 | +0.00(+0.00%) |
Jul 16, 2010 | 5.100 | 5.120 | 4.900 | 4.930 | 359,923 | -0.25(-4.83%) |
Jul 15, 2010 | 5.330 | 5.330 | 5.020 | 5.180 | 213,384 | -0.15(-2.81%) |
Jul 14, 2010 | 5.290 | 5.370 | 5.270 | 5.330 | 261,479 | -0.02(-0.37%) |
Jul 13, 2010 | 5.330 | 5.370 | 5.230 | 5.350 | 591,104 | +0.13(+2.49%) |
Jul 12, 2010 | 5.240 | 5.320 | 5.095 | 5.220 | 221,404 | -0.06(-1.14%) |
Jul 09, 2010 | 5.110 | 5.290 | 5.050 | 5.280 | 193,670 | +0.15(+2.92%) |
Jul 08, 2010 | 5.210 | 5.210 | 5.025 | 5.130 | 266,806 | +0.04(+0.79%) |
Jul 07, 2010 | 4.670 | 5.100 | 4.640 | 5.090 | 363,278 | +0.43(+9.23%) |
Jul 06, 2010 | 4.930 | 5.000 | 4.640 | 4.660 | 324,433 | -0.14(-2.92%) |
Jul 02, 2010 | 4.970 | 5.000 | 4.690 | 4.800 | 283,928 | -0.13(-2.64%) |
Jul 01, 2010 | 4.780 | 4.990 | 4.480 | 4.930 | 704,542 | +0.17(+3.57%) |
Jun 30, 2010 | 4.940 | 5.070 | 4.710 | 4.760 | 328,498 | -0.15(-3.05%) |
Jun 29, 2010 | 5.130 | 5.140 | 4.900 | 4.910 | 471,566 | -0.33(-6.30%) |
Jun 25, 2010 | 4.930 | 5.260 | 4.840 | 5.240 | 2,608,389 | +0.36(+7.38%) |
Jun 24, 2010 | 5.000 | 5.110 | 4.850 | 4.880 | 417,541 | -0.17(-3.37%) |
Jun 23, 2010 | 5.290 | 5.290 | 4.970 | 5.050 | 272,414 | -0.25(-4.72%) |
Jun 22, 2010 | 5.460 | 5.570 | 5.290 | 5.300 | 387,641 | -0.11(-2.03%) |
Jun 21, 2010 | 5.550 | 5.550 | 5.410 | 5.410 | 453,666 | -0.09(-1.64%) |
Jun 18, 2010 | 5.400 | 5.510 | 5.360 | 5.500 | 402,213 | +0.15(+2.80%) |
Jun 17, 2010 | 5.450 | 5.450 | 5.320 | 5.350 | 269,644 | -0.08(-1.56%) |
Jun 16, 2010 | 5.430 | 5.550 | 5.350 | 5.435 | 422,962 | -0.08(-1.36%) |
Jun 15, 2010 | 5.420 | 5.620 | 5.250 | 5.510 | 1,070,896 | +0.18(+3.38%) |
Jun 14, 2010 | 5.200 | 5.470 | 5.130 | 5.330 | 402,753 | +0.26(+5.13%) |
Jun 11, 2010 | 4.960 | 5.220 | 4.900 | 5.070 | 282,732 | -0.01(-0.29%) |
Jun 10, 2010 | 4.770 | 5.090 | 4.660 | 5.085 | 414,023 | +0.50(+10.78%) |
Jun 09, 2010 | 4.620 | 4.880 | 4.380 | 4.590 | 681,158 | +0.06(+1.32%) |
Jun 08, 2010 | 4.770 | 5.210 | 4.310 | 4.530 | 944,267 | -0.22(-4.63%) |
Jun 07, 2010 | 5.140 | 5.230 | 4.730 | 4.750 | 717,265 | -0.31(-6.13%) |
Jun 04, 2010 | 5.300 | 5.430 | 5.030 | 5.060 | 659,839 | -0.53(-9.48%) |
Jun 03, 2010 | 5.705 | 5.750 | 5.380 | 5.590 | 545,923 | -0.03(-0.53%) |
Jun 02, 2010 | 5.480 | 5.620 | 5.450 | 5.620 | 441,359 | +0.20(+3.69%) |
Jun 01, 2010 | 5.530 | 5.710 | 5.420 | 5.420 | 571,702 | -0.20(-3.56%) |
May 28, 2010 | 5.690 | 5.750 | 5.570 | 5.620 | 341,673 | -0.07(-1.23%) |
May 27, 2010 | 5.700 | 5.700 | 5.510 | 5.690 | 599,856 | +0.35(+6.55%) |
May 26, 2010 | 5.160 | 5.670 | 5.160 | 5.340 | 624,271 | +0.23(+4.50%) |
May 25, 2010 | 4.800 | 5.190 | 4.710 | 5.110 | 638,531 | +0.10(+2.00%) |
May 24, 2010 | 5.160 | 5.300 | 5.000 | 5.010 | 382,265 | -0.18(-3.47%) |
May 21, 2010 | 4.780 | 5.430 | 4.750 | 5.190 | 859,995 | +0.24(+4.85%) |
May 20, 2010 | 4.910 | 5.200 | 4.780 | 4.950 | 1,272,805 | -0.43(-7.99%) |
May 19, 2010 | 5.560 | 5.700 | 5.370 | 5.380 | 535,525 | -0.22(-3.93%) |
May 18, 2010 | 5.680 | 5.860 | 5.560 | 5.600 | 747,796 | -0.03(-0.53%) |
May 17, 2010 | 5.640 | 5.750 | 5.480 | 5.630 | 511,798 | +0.00(+0.00%) |
May 14, 2010 | 5.740 | 5.740 | 5.400 | 5.630 | 645,868 | -0.17(-2.93%) |
May 13, 2010 | 5.710 | 6.030 | 5.600 | 5.800 | 1,430,479 | +0.16(+2.84%) |
May 12, 2010 | 5.280 | 5.660 | 5.202 | 5.640 | 1,100,498 | +0.35(+6.62%) |
May 11, 2010 | 5.420 | 5.490 | 4.450 | 5.290 | 958,468 | -0.07(-1.31%) |
May 10, 2010 | 5.330 | 5.400 | 5.040 | 5.360 | 572,253 | +0.41(+8.28%) |
May 07, 2010 | 5.270 | 5.440 | 4.680 | 4.950 | 1,035,203 | -0.41(-7.65%) |
May 06, 2010 | 5.500 | 5.520 | 5.180 | 5.360 | 1,019,342 | -0.14(-2.55%) |
May 05, 2010 | 5.530 | 5.590 | 5.100 | 5.500 | 543,436 | +0.08(+1.48%) |
May 04, 2010 | 5.390 | 5.490 | 5.290 | 5.420 | 573,547 | -0.10(-1.81%) |