Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.129 | 5.180 | 5.098 | 5.129 | 763,556 | -0.01(-0.27%) |
Jul 29, 2010 | 5.156 | 5.194 | 5.098 | 5.143 | 541,353 | +0.02(+0.40%) |
Jul 28, 2010 | 5.143 | 5.163 | 5.116 | 5.122 | 433,709 | -0.02(-0.33%) |
Jul 27, 2010 | 5.180 | 5.194 | 5.126 | 5.139 | 548,670 | -0.03(-0.60%) |
Jul 26, 2010 | 5.074 | 5.170 | 5.074 | 5.170 | 524,805 | +0.10(+2.02%) |
Jul 23, 2010 | 5.040 | 5.115 | 5.023 | 5.067 | 440,748 | +0.02(+0.41%) |
Jul 22, 2010 | 4.968 | 5.047 | 4.965 | 5.047 | 735,413 | +0.12(+2.36%) |
Jul 21, 2010 | 4.965 | 4.985 | 4.890 | 4.931 | 463,285 | -0.02(-0.36%) |
Jul 20, 2010 | 4.874 | 4.969 | 4.857 | 4.949 | 499,079 | +0.04(+0.83%) |
Jul 19, 2010 | 4.891 | 4.918 | 4.860 | 4.908 | 316,959 | +0.05(+0.98%) |
Jul 16, 2010 | 4.860 | 4.935 | 4.847 | 4.860 | 564,642 | -0.10(-1.98%) |
Jul 15, 2010 | 4.955 | 4.959 | 4.894 | 4.959 | 347,376 | +0.01(+0.21%) |
Jul 14, 2010 | 4.959 | 4.972 | 4.921 | 4.949 | 537,837 | -0.02(-0.34%) |
Jul 13, 2010 | 4.942 | 4.978 | 4.925 | 4.966 | 567,488 | +0.08(+1.67%) |
Jul 12, 2010 | 4.898 | 4.911 | 4.860 | 4.884 | 443,792 | -0.01(-0.21%) |
Jul 09, 2010 | 4.894 | 4.898 | 4.820 | 4.894 | 344,094 | +0.03(+0.70%) |
Jul 08, 2010 | 4.820 | 4.860 | 4.793 | 4.860 | 544,558 | +0.07(+1.42%) |
Jul 07, 2010 | 4.664 | 4.803 | 4.664 | 4.793 | 460,524 | +0.12(+2.62%) |
Jul 06, 2010 | 4.623 | 4.714 | 4.623 | 4.670 | 569,798 | +0.08(+1.70%) |
Jul 02, 2010 | 4.592 | 4.647 | 4.558 | 4.592 | 725,173 | -0.04(-0.88%) |
Jul 01, 2010 | 4.674 | 4.691 | 4.585 | 4.633 | 707,975 | -0.06(-1.23%) |
Jun 30, 2010 | 4.752 | 4.765 | 4.687 | 4.691 | 705,822 | -0.03(-0.72%) |
Jun 29, 2010 | 4.806 | 4.809 | 4.697 | 4.725 | 631,396 | -0.12(-2.45%) |
Jun 25, 2010 | 4.843 | 4.860 | 4.752 | 4.843 | 387,902 | +0.04(+0.92%) |
Jun 24, 2010 | 4.816 | 4.854 | 4.782 | 4.799 | 422,680 | -0.05(-1.05%) |
Jun 23, 2010 | 4.850 | 4.884 | 4.816 | 4.850 | 550,618 | +0.02(+0.35%) |
Jun 22, 2010 | 4.925 | 4.955 | 4.833 | 4.833 | 694,561 | -0.10(-2.06%) |
Jun 21, 2010 | 5.020 | 5.053 | 4.908 | 4.935 | 390,229 | -0.06(-1.11%) |
Jun 18, 2010 | 4.990 | 5.023 | 4.970 | 4.990 | 435,095 | +0.00(+0.00%) |
Jun 17, 2010 | 5.010 | 5.010 | 4.960 | 4.990 | 407,809 | +0.00(+0.00%) |
Jun 16, 2010 | 4.967 | 5.024 | 4.950 | 4.990 | 465,402 | -0.01(-0.20%) |
Jun 15, 2010 | 4.936 | 5.014 | 4.933 | 5.000 | 603,699 | +0.07(+1.50%) |
Jun 14, 2010 | 4.926 | 4.980 | 4.926 | 4.926 | 433,023 | +0.06(+1.18%) |
Jun 11, 2010 | 4.822 | 4.882 | 4.812 | 4.869 | 459,401 | +0.02(+0.35%) |
Jun 10, 2010 | 4.778 | 4.859 | 4.764 | 4.852 | 732,790 | +0.17(+3.60%) |
Jun 09, 2010 | 4.704 | 4.771 | 4.673 | 4.684 | 476,873 | -0.02(-0.43%) |
Jun 08, 2010 | 4.653 | 4.711 | 4.627 | 4.704 | 514,294 | +0.05(+1.16%) |
Jun 07, 2010 | 4.781 | 4.802 | 4.650 | 4.650 | 687,433 | -0.08(-1.64%) |
Jun 04, 2010 | 4.727 | 4.832 | 4.711 | 4.727 | 490,551 | -0.12(-2.57%) |
Jun 03, 2010 | 4.802 | 4.886 | 4.802 | 4.852 | 497,891 | +0.05(+1.05%) |
Jun 02, 2010 | 4.778 | 4.818 | 4.738 | 4.802 | 912,339 | +0.03(+0.71%) |
Jun 01, 2010 | 4.741 | 4.842 | 4.741 | 4.768 | 482,508 | -0.05(-1.12%) |
May 28, 2010 | 4.822 | 4.872 | 4.775 | 4.822 | 625,842 | -0.02(-0.49%) |
May 27, 2010 | 4.700 | 4.845 | 4.700 | 4.845 | 850,819 | +0.22(+4.81%) |
May 26, 2010 | 4.711 | 4.714 | 4.586 | 4.623 | 737,859 | -0.02(-0.36%) |
May 25, 2010 | 4.532 | 4.643 | 4.428 | 4.640 | 802,667 | +0.01(+0.29%) |
May 24, 2010 | 4.647 | 4.673 | 4.572 | 4.626 | 671,765 | -0.03(-0.55%) |
May 21, 2010 | 4.545 | 4.687 | 4.481 | 4.652 | 986,685 | +0.08(+1.74%) |
May 20, 2010 | 4.569 | 4.684 | 4.539 | 4.572 | 1,483 | -0.25(-5.10%) |
May 19, 2010 | 4.886 | 4.933 | 4.708 | 4.818 | 1,037,557 | -0.08(-1.60%) |
May 18, 2010 | 4.997 | 5.000 | 4.883 | 4.897 | 570,150 | -0.03(-0.68%) |
May 17, 2010 | 4.967 | 4.980 | 4.850 | 4.930 | 659,696 | -0.01(-0.14%) |
May 14, 2010 | 4.937 | 5.034 | 4.867 | 4.937 | 777,888 | -0.13(-2.65%) |
May 13, 2010 | 5.077 | 5.107 | 5.051 | 5.071 | 606,924 | -0.03(-0.51%) |
May 12, 2010 | 5.061 | 5.097 | 5.030 | 5.097 | 485,393 | +0.09(+1.87%) |
May 11, 2010 | 5.044 | 5.067 | 5.004 | 5.004 | 591,108 | -0.03(-0.60%) |
May 10, 2010 | 5.054 | 5.055 | 5.007 | 5.034 | 1,091,523 | +0.29(+6.06%) |
May 07, 2010 | 4.736 | 4.850 | 4.599 | 4.746 | 1,283,059 | -0.06(-1.18%) |
May 06, 2010 | 5.041 | 5.138 | 4.442 | 4.803 | 2,838,437 | -0.35(-6.81%) |
May 05, 2010 | 5.188 | 5.245 | 5.138 | 5.154 | 943,458 | -0.14(-2.59%) |
May 04, 2010 | 5.402 | 5.442 | 5.275 | 5.291 | 948,026 | -0.18(-3.30%) |