Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.036 | 5.232 | 5.036 | 5.157 | 46,003 | +0.03(+0.56%) |
Jul 29, 2010 | 5.134 | 5.197 | 5.025 | 5.128 | 48,271 | +0.02(+0.45%) |
Jul 28, 2010 | 5.180 | 5.180 | 5.031 | 5.105 | 61,626 | -0.09(-1.66%) |
Jul 27, 2010 | 5.243 | 5.357 | 5.186 | 5.192 | 102,058 | +0.01(+0.11%) |
Jul 26, 2010 | 5.123 | 5.203 | 4.974 | 5.186 | 146,808 | +0.07(+1.34%) |
Jul 23, 2010 | 4.974 | 5.134 | 4.871 | 5.117 | 99,810 | +0.11(+2.29%) |
Jul 22, 2010 | 4.923 | 5.054 | 4.923 | 5.003 | 86,677 | +0.17(+3.55%) |
Jul 21, 2010 | 5.146 | 5.146 | 4.831 | 4.831 | 71,970 | -0.30(-5.80%) |
Jul 20, 2010 | 4.837 | 5.134 | 4.797 | 5.129 | 175,752 | +0.21(+4.30%) |
Jul 19, 2010 | 4.871 | 4.940 | 4.700 | 4.917 | 150,997 | +0.05(+1.06%) |
Jul 16, 2010 | 5.169 | 5.169 | 4.848 | 4.866 | 147,074 | -0.36(-6.89%) |
Jul 15, 2010 | 5.392 | 5.580 | 5.140 | 5.226 | 58,663 | -0.17(-3.18%) |
Jul 14, 2010 | 5.392 | 5.409 | 5.254 | 5.397 | 99,170 | -0.01(-0.11%) |
Jul 13, 2010 | 5.077 | 5.414 | 5.077 | 5.403 | 171,409 | +0.41(+8.25%) |
Jul 12, 2010 | 5.106 | 5.140 | 4.940 | 4.991 | 54,191 | -0.12(-2.35%) |
Jul 09, 2010 | 5.060 | 5.134 | 5.026 | 5.111 | 71,649 | +0.10(+1.94%) |
Jul 08, 2010 | 4.963 | 5.113 | 4.900 | 5.014 | 92,190 | +0.12(+2.45%) |
Jul 07, 2010 | 4.746 | 4.911 | 4.746 | 4.894 | 66,397 | +0.17(+3.63%) |
Jul 06, 2010 | 4.757 | 4.757 | 4.640 | 4.723 | 133,599 | +0.06(+1.35%) |
Jul 02, 2010 | 4.860 | 4.860 | 4.603 | 4.660 | 60,765 | -0.17(-3.44%) |
Jul 01, 2010 | 4.894 | 4.906 | 4.671 | 4.826 | 72,951 | -0.05(-0.94%) |
Jun 30, 2010 | 4.980 | 5.060 | 4.860 | 4.871 | 77,509 | -0.09(-1.84%) |
Jun 29, 2010 | 5.077 | 5.077 | 4.928 | 4.963 | 122,974 | -0.07(-1.48%) |
Jun 25, 2010 | 5.117 | 5.260 | 4.974 | 5.037 | 408,098 | -0.06(-1.12%) |
Jun 24, 2010 | 5.129 | 5.209 | 5.031 | 5.094 | 92,728 | -0.09(-1.66%) |
Jun 23, 2010 | 5.106 | 5.249 | 5.026 | 5.180 | 97,159 | +0.06(+1.12%) |
Jun 22, 2010 | 5.186 | 5.272 | 5.111 | 5.123 | 80,319 | -0.06(-1.10%) |
Jun 21, 2010 | 5.437 | 5.489 | 5.146 | 5.180 | 180,674 | -0.18(-3.31%) |
Jun 18, 2010 | 5.489 | 5.580 | 5.340 | 5.357 | 165,036 | -0.09(-1.68%) |
Jun 17, 2010 | 5.374 | 5.466 | 5.329 | 5.449 | 34,934 | +0.08(+1.49%) |
Jun 16, 2010 | 5.392 | 5.455 | 5.329 | 5.369 | 74,227 | -0.09(-1.57%) |
Jun 15, 2010 | 5.386 | 5.460 | 5.300 | 5.455 | 77,066 | +0.09(+1.60%) |
Jun 14, 2010 | 5.420 | 5.506 | 5.326 | 5.369 | 102,488 | +0.00(+0.00%) |
Jun 11, 2010 | 5.352 | 5.506 | 5.237 | 5.369 | 112,697 | -0.09(-1.57%) |
Jun 10, 2010 | 5.277 | 5.466 | 5.226 | 5.455 | 123,445 | +0.27(+5.18%) |
Jun 09, 2010 | 5.409 | 5.466 | 5.163 | 5.186 | 134,495 | -0.15(-2.79%) |
Jun 08, 2010 | 5.426 | 5.449 | 5.226 | 5.334 | 92,548 | -0.07(-1.37%) |
Jun 07, 2010 | 5.546 | 5.546 | 5.369 | 5.409 | 89,173 | -0.09(-1.56%) |
Jun 04, 2010 | 5.723 | 5.735 | 5.477 | 5.495 | 140,842 | -0.39(-6.61%) |
Jun 03, 2010 | 5.780 | 5.975 | 5.780 | 5.883 | 172,104 | +0.08(+1.38%) |
Jun 02, 2010 | 5.672 | 5.826 | 5.632 | 5.803 | 134,706 | +0.14(+2.53%) |
Jun 01, 2010 | 5.683 | 5.852 | 5.609 | 5.660 | 154,003 | -0.02(-0.40%) |
May 28, 2010 | 5.678 | 5.786 | 5.575 | 5.683 | 164,809 | +0.01(+0.10%) |
May 27, 2010 | 5.472 | 5.689 | 5.380 | 5.678 | 172,711 | +0.34(+6.32%) |
May 26, 2010 | 5.300 | 5.420 | 5.266 | 5.340 | 198,524 | +0.07(+1.41%) |
May 25, 2010 | 5.140 | 5.357 | 5.077 | 5.266 | 111,815 | -0.01(-0.22%) |
May 24, 2010 | 5.483 | 5.483 | 5.192 | 5.277 | 187,868 | -0.22(-4.05%) |
May 21, 2010 | 5.483 | 5.583 | 5.329 | 5.500 | 239,518 | -0.10(-1.74%) |
May 20, 2010 | 5.820 | 6.158 | 5.563 | 5.597 | 152,991 | -0.52(-8.50%) |
May 19, 2010 | 6.209 | 6.318 | 6.089 | 6.118 | 72,732 | -0.12(-1.92%) |
May 18, 2010 | 6.409 | 6.409 | 6.204 | 6.238 | 147,082 | -0.05(-0.73%) |
May 17, 2010 | 6.312 | 6.358 | 6.141 | 6.284 | 83,084 | +0.03(+0.55%) |
May 14, 2010 | 6.329 | 6.329 | 6.061 | 6.249 | 69,851 | -0.12(-1.89%) |
May 13, 2010 | 6.421 | 6.489 | 6.249 | 6.369 | 101,035 | -0.07(-1.07%) |
May 12, 2010 | 6.169 | 6.455 | 6.169 | 6.438 | 146,521 | +0.26(+4.16%) |
May 11, 2010 | 6.072 | 6.232 | 5.889 | 6.181 | 91,795 | +0.19(+3.25%) |
May 10, 2010 | 5.666 | 5.992 | 5.603 | 5.986 | 193,179 | +0.59(+11.03%) |
May 07, 2010 | 5.632 | 5.706 | 5.352 | 5.392 | 126,138 | -0.31(-5.42%) |
May 06, 2010 | 5.809 | 5.978 | 5.374 | 5.700 | 198,272 | -0.11(-1.97%) |
May 05, 2010 | 5.855 | 6.038 | 5.786 | 5.815 | 87,233 | -0.06(-0.97%) |
May 04, 2010 | 6.043 | 6.049 | 5.780 | 5.872 | 153,895 | -0.25(-4.11%) |