Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.487 | 5.487 | 5.309 | 5.487 | 986,210 | +0.10(+1.87%) |
Jul 29, 2010 | 5.442 | 5.471 | 5.297 | 5.386 | 828,886 | +0.02(+0.30%) |
Jul 28, 2010 | 5.362 | 5.386 | 5.325 | 5.370 | 487,836 | -0.05(-0.97%) |
Jul 27, 2010 | 5.511 | 5.511 | 5.374 | 5.422 | 740,700 | +0.01(+0.15%) |
Jul 26, 2010 | 5.349 | 5.422 | 5.309 | 5.414 | 701,861 | +0.06(+1.21%) |
Jul 23, 2010 | 5.471 | 5.479 | 5.249 | 5.349 | 792,092 | -0.01(-0.15%) |
Jul 22, 2010 | 5.237 | 5.362 | 5.168 | 5.358 | 835,891 | +0.25(+4.90%) |
Jul 21, 2010 | 5.237 | 5.237 | 5.067 | 5.107 | 1,101,107 | -0.05(-1.02%) |
Jul 20, 2010 | 5.043 | 5.160 | 4.950 | 5.160 | 736,248 | +0.09(+1.75%) |
Jul 19, 2010 | 5.027 | 5.083 | 4.998 | 5.071 | 461,628 | +0.09(+1.86%) |
Jul 16, 2010 | 4.978 | 5.184 | 4.978 | 4.978 | 815,087 | -0.23(-4.34%) |
Jul 15, 2010 | 5.297 | 5.333 | 5.164 | 5.204 | 740,232 | -0.06(-1.23%) |
Jul 14, 2010 | 5.220 | 5.281 | 5.208 | 5.269 | 656,049 | +0.01(+0.23%) |
Jul 13, 2010 | 5.220 | 5.341 | 5.136 | 5.257 | 1,673,176 | +0.03(+0.62%) |
Jul 12, 2010 | 5.192 | 5.321 | 5.184 | 5.224 | 494,982 | -0.02(-0.31%) |
Jul 09, 2010 | 5.241 | 5.269 | 5.059 | 5.241 | 884,391 | +0.17(+3.34%) |
Jul 08, 2010 | 5.071 | 5.132 | 5.015 | 5.071 | 671,742 | +0.05(+0.96%) |
Jul 07, 2010 | 4.938 | 5.043 | 4.922 | 5.023 | 536,489 | +0.08(+1.72%) |
Jul 06, 2010 | 4.906 | 4.998 | 4.882 | 4.938 | 908,771 | +0.15(+3.03%) |
Jul 02, 2010 | 4.793 | 4.902 | 4.760 | 4.793 | 700,976 | -0.02(-0.50%) |
Jul 01, 2010 | 4.841 | 4.865 | 4.740 | 4.817 | 1,131,566 | -0.02(-0.50%) |
Jun 30, 2010 | 4.886 | 4.942 | 4.809 | 4.841 | 294 | -0.02(-0.41%) |
Jun 29, 2010 | 4.962 | 4.990 | 4.841 | 4.861 | 1,213,040 | -0.22(-4.37%) |
Jun 25, 2010 | 5.083 | 5.156 | 5.035 | 5.083 | 566,911 | -0.02(-0.32%) |
Jun 24, 2010 | 5.067 | 5.224 | 5.067 | 5.099 | 509,471 | -0.10(-2.02%) |
Jun 23, 2010 | 5.378 | 5.460 | 5.148 | 5.204 | 800,840 | -0.04(-0.69%) |
Jun 22, 2010 | 5.437 | 5.451 | 5.228 | 5.241 | 3,998,626 | -0.19(-3.52%) |
Jun 21, 2010 | 5.446 | 5.566 | 5.364 | 5.432 | 1,570,887 | +0.09(+1.63%) |
Jun 18, 2010 | 5.345 | 5.422 | 5.243 | 5.345 | 739,628 | -0.03(-0.59%) |
Jun 17, 2010 | 5.451 | 5.480 | 5.313 | 5.376 | 1,591,068 | -0.08(-1.38%) |
Jun 16, 2010 | 5.262 | 5.468 | 5.262 | 5.451 | 1,166,211 | +0.08(+1.49%) |
Jun 15, 2010 | 5.207 | 5.405 | 5.136 | 5.371 | 2,166,500 | +0.22(+4.33%) |
Jun 14, 2010 | 5.064 | 5.272 | 5.025 | 5.149 | 1,747,353 | +0.18(+3.69%) |
Jun 11, 2010 | 4.970 | 4.977 | 4.871 | 4.965 | 1,131,027 | -0.00(-0.10%) |
Jun 10, 2010 | 4.886 | 4.989 | 4.823 | 4.970 | 2,159,536 | +0.21(+4.50%) |
Jun 09, 2010 | 4.864 | 4.864 | 4.729 | 4.756 | 1,906,735 | -0.11(-2.23%) |
Jun 08, 2010 | 4.883 | 4.907 | 4.787 | 4.864 | 1,604,907 | +0.03(+0.55%) |
Jun 07, 2010 | 5.033 | 5.033 | 4.826 | 4.838 | 1,101,704 | -0.12(-2.47%) |
Jun 04, 2010 | 4.960 | 5.170 | 4.934 | 4.960 | 1,062,890 | -0.25(-4.71%) |
Jun 03, 2010 | 5.176 | 5.213 | 5.122 | 5.206 | 935,721 | +0.11(+2.08%) |
Jun 02, 2010 | 4.951 | 5.102 | 4.941 | 5.100 | 1,769,584 | +0.13(+2.61%) |
Jun 01, 2010 | 4.939 | 5.122 | 4.934 | 4.970 | 1,397,537 | -0.12(-2.32%) |
May 28, 2010 | 5.088 | 5.249 | 5.088 | 5.088 | 1,775,238 | -0.13(-2.44%) |
May 27, 2010 | 5.071 | 5.232 | 4.946 | 5.215 | 2,078,924 | +0.34(+6.90%) |
May 26, 2010 | 5.045 | 5.105 | 4.876 | 4.879 | 2,284,672 | -0.01(-0.20%) |
May 25, 2010 | 4.621 | 4.891 | 4.532 | 4.888 | 3,060,729 | +0.01(+0.15%) |
May 24, 2010 | 4.833 | 4.977 | 4.833 | 4.881 | 2,340,646 | -0.05(-1.07%) |
May 21, 2010 | 4.811 | 5.047 | 4.718 | 4.934 | 2,897,565 | +0.09(+1.79%) |
May 20, 2010 | 4.785 | 4.922 | 4.764 | 4.847 | 2,323,623 | -0.17(-3.36%) |
May 19, 2010 | 4.922 | 5.052 | 4.871 | 5.016 | 1,691,001 | -0.05(-1.00%) |
May 18, 2010 | 5.030 | 5.189 | 5.030 | 5.066 | 1,439,892 | -0.03(-0.61%) |
May 17, 2010 | 5.153 | 5.196 | 5.001 | 5.097 | 1,251,549 | -0.09(-1.67%) |
May 14, 2010 | 5.184 | 5.379 | 5.129 | 5.184 | 808,381 | -0.11(-2.00%) |
May 13, 2010 | 5.350 | 5.391 | 5.283 | 5.290 | 957,175 | -0.07(-1.30%) |
May 12, 2010 | 5.307 | 5.365 | 5.143 | 5.360 | 1,032,237 | +0.07(+1.27%) |
May 11, 2010 | 5.348 | 5.367 | 5.283 | 5.292 | 1,288,006 | -0.06(-1.08%) |
May 10, 2010 | 5.288 | 5.352 | 5.254 | 5.350 | 1,987,242 | +0.46(+9.45%) |
May 07, 2010 | 4.842 | 5.025 | 4.791 | 4.888 | 2,016,898 | -0.06(-1.17%) |
May 06, 2010 | 4.944 | 5.124 | 4.746 | 4.946 | 1,247 | -0.09(-1.81%) |
May 05, 2010 | 5.155 | 5.232 | 5.006 | 5.037 | 3,024,867 | -0.19(-3.64%) |
May 04, 2010 | 5.401 | 5.408 | 5.199 | 5.227 | 2,306,708 | -0.24(-4.32%) |