Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.090 | 5.096 | 5.015 | 5.090 | 51,807 | +0.03(+0.65%) |
Jul 29, 2010 | 5.096 | 5.096 | 5.045 | 5.057 | 50,801 | -0.02(-0.30%) |
Jul 28, 2010 | 5.099 | 5.135 | 5.069 | 5.072 | 44,435 | -0.04(-0.77%) |
Jul 27, 2010 | 5.135 | 5.135 | 5.096 | 5.111 | 60,111 | +0.00(+0.00%) |
Jul 26, 2010 | 5.120 | 5.147 | 5.069 | 5.111 | 193,601 | +0.02(+0.47%) |
Jul 23, 2010 | 5.045 | 5.120 | 4.963 | 5.087 | 124,479 | +0.04(+0.84%) |
Jul 22, 2010 | 4.984 | 5.156 | 4.861 | 5.045 | 157,410 | +0.12(+2.38%) |
Jul 21, 2010 | 4.945 | 4.945 | 4.846 | 4.927 | 221,144 | +0.00(+0.06%) |
Jul 20, 2010 | 4.870 | 4.954 | 4.855 | 4.924 | 122,387 | +0.00(+0.06%) |
Jul 19, 2010 | 4.933 | 4.933 | 4.855 | 4.921 | 97,295 | +0.01(+0.12%) |
Jul 16, 2010 | 4.915 | 5.009 | 4.900 | 4.915 | 348,774 | -0.11(-2.22%) |
Jul 15, 2010 | 5.057 | 5.057 | 4.963 | 5.027 | 131,581 | -0.04(-0.77%) |
Jul 14, 2010 | 5.108 | 5.108 | 5.045 | 5.066 | 160,418 | -0.05(-0.94%) |
Jul 13, 2010 | 5.114 | 5.123 | 5.024 | 5.114 | 3,067 | +0.09(+1.86%) |
Jul 12, 2010 | 5.072 | 5.072 | 4.969 | 5.021 | 157,479 | -0.04(-0.71%) |
Jul 09, 2010 | 5.057 | 5.060 | 4.960 | 5.057 | 301,492 | +0.05(+1.08%) |
Jul 08, 2010 | 5.003 | 5.012 | 4.954 | 5.003 | 933 | +0.02(+0.48%) |
Jul 07, 2010 | 4.978 | 4.978 | 4.900 | 4.978 | 154,000 | +0.09(+1.85%) |
Jul 06, 2010 | 4.888 | 4.993 | 4.867 | 4.888 | 1,570 | -0.04(-0.86%) |
Jul 02, 2010 | 4.930 | 4.966 | 4.873 | 4.930 | 270,706 | -0.02(-0.30%) |
Jul 01, 2010 | 4.948 | 4.993 | 4.879 | 4.945 | 233,860 | -0.01(-0.24%) |
Jun 30, 2010 | 4.957 | 5.021 | 4.924 | 4.957 | 2,460 | +0.01(+0.18%) |
Jun 29, 2010 | 5.057 | 5.066 | 4.936 | 4.948 | 207,238 | -0.29(-5.57%) |
Jun 25, 2010 | 5.240 | 5.255 | 5.060 | 5.240 | 1,834,519 | +0.19(+3.82%) |
Jun 24, 2010 | 5.078 | 5.105 | 4.993 | 5.048 | 163,327 | -0.05(-1.06%) |
Jun 23, 2010 | 5.114 | 5.123 | 5.090 | 5.102 | 191,423 | -0.00(-0.06%) |
Jun 22, 2010 | 5.105 | 5.198 | 5.078 | 5.105 | 2,387 | -0.07(-1.40%) |
Jun 21, 2010 | 5.135 | 5.192 | 5.129 | 5.177 | 540,689 | +0.05(+1.00%) |
Jun 18, 2010 | 5.126 | 5.126 | 5.063 | 5.126 | 221,575 | +0.04(+0.77%) |
Jun 17, 2010 | 5.075 | 5.117 | 5.027 | 5.087 | 221,353 | +0.04(+0.84%) |
Jun 16, 2010 | 5.078 | 5.111 | 5.039 | 5.045 | 302,478 | -0.07(-1.35%) |
Jun 15, 2010 | 5.114 | 5.132 | 5.012 | 5.114 | 1,477 | +0.09(+1.80%) |
Jun 14, 2010 | 5.048 | 5.066 | 4.981 | 5.024 | 282,208 | +0.01(+0.24%) |
Jun 11, 2010 | 4.900 | 5.012 | 4.891 | 5.012 | 117,141 | +0.08(+1.53%) |
Jun 10, 2010 | 4.936 | 4.939 | 4.843 | 4.936 | 1,374 | +0.09(+1.86%) |
Jun 09, 2010 | 4.888 | 4.933 | 4.816 | 4.846 | 235,962 | -0.01(-0.19%) |
Jun 08, 2010 | 4.963 | 4.975 | 4.744 | 4.855 | 1,154,791 | -0.10(-2.01%) |
Jun 07, 2010 | 5.060 | 5.068 | 4.942 | 4.954 | 169,041 | -0.05(-0.90%) |
Jun 04, 2010 | 5.000 | 5.027 | 4.972 | 5.000 | 351,271 | -0.06(-1.25%) |
Jun 03, 2010 | 5.057 | 5.072 | 5.012 | 5.063 | 108,395 | -0.01(-0.24%) |
Jun 02, 2010 | 5.075 | 5.093 | 4.981 | 5.075 | 155,866 | +0.10(+1.94%) |
Jun 01, 2010 | 4.978 | 5.114 | 4.978 | 4.978 | 1,198 | -0.12(-2.42%) |
May 28, 2010 | 5.102 | 5.150 | 5.027 | 5.102 | 161,122 | -0.04(-0.76%) |
May 27, 2010 | 5.054 | 5.159 | 5.054 | 5.141 | 213,988 | +0.14(+2.83%) |
May 26, 2010 | 5.000 | 5.117 | 4.978 | 5.000 | 1,201 | -0.01(-0.24%) |
May 25, 2010 | 4.972 | 5.027 | 4.894 | 5.012 | 194,807 | -0.04(-0.78%) |
May 24, 2010 | 5.084 | 5.120 | 4.984 | 5.051 | 282,902 | -0.05(-1.06%) |
May 21, 2010 | 5.006 | 5.114 | 4.939 | 5.105 | 316,606 | +0.09(+1.74%) |
May 20, 2010 | 5.123 | 5.186 | 5.018 | 5.018 | 368,417 | -0.13(-2.57%) |
May 19, 2010 | 5.201 | 5.262 | 5.144 | 5.150 | 386,865 | -0.05(-1.04%) |
May 18, 2010 | 5.298 | 5.307 | 5.198 | 5.204 | 148,760 | -0.03(-0.58%) |
May 17, 2010 | 5.249 | 5.283 | 5.153 | 5.234 | 205,405 | +0.00(+0.06%) |
May 14, 2010 | 5.231 | 5.277 | 5.141 | 5.231 | 245,057 | -0.05(-0.86%) |
May 13, 2010 | 5.352 | 5.352 | 5.271 | 5.277 | 209,629 | -0.05(-1.02%) |
May 12, 2010 | 5.301 | 5.367 | 5.301 | 5.331 | 317,602 | +0.06(+1.14%) |
May 11, 2010 | 5.307 | 5.327 | 5.268 | 5.271 | 214,735 | +0.00(+0.00%) |
May 10, 2010 | 5.293 | 5.297 | 5.253 | 5.271 | 238,406 | +0.03(+0.52%) |
May 07, 2010 | 5.286 | 5.352 | 5.231 | 5.243 | 379,437 | -0.08(-1.58%) |
May 06, 2010 | 5.370 | 5.409 | 5.286 | 5.328 | 401,079 | -0.06(-1.12%) |
May 05, 2010 | 5.382 | 5.415 | 5.376 | 5.388 | 323,642 | -0.03(-0.50%) |
May 04, 2010 | 5.415 | 5.448 | 5.376 | 5.415 | 378,454 | -0.05(-0.83%) |