Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.222 | 5.222 | 5.081 | 5.222 | 873,110 | +0.07(+1.41%) |
Jul 29, 2010 | 5.195 | 5.195 | 5.103 | 5.149 | 369,877 | +0.01(+0.27%) |
Jul 28, 2010 | 5.135 | 5.199 | 5.081 | 5.135 | 3,705 | +0.01(+0.27%) |
Jul 27, 2010 | 5.017 | 5.144 | 5.017 | 5.122 | 644,588 | +0.10(+2.09%) |
Jul 26, 2010 | 5.008 | 5.017 | 4.985 | 5.017 | 380,515 | +0.01(+0.18%) |
Jul 23, 2010 | 4.958 | 5.008 | 4.944 | 5.008 | 281,651 | +0.02(+0.46%) |
Jul 22, 2010 | 4.926 | 5.008 | 4.844 | 4.985 | 408,712 | +0.13(+2.72%) |
Jul 21, 2010 | 4.944 | 5.003 | 4.844 | 4.853 | 335,491 | -0.08(-1.66%) |
Jul 20, 2010 | 4.930 | 4.940 | 4.853 | 4.935 | 364,226 | -0.05(-1.00%) |
Jul 19, 2010 | 5.035 | 5.036 | 4.882 | 4.985 | 476,326 | -0.02(-0.45%) |
Jul 16, 2010 | 5.008 | 5.058 | 4.976 | 5.008 | 593,960 | -0.06(-1.26%) |
Jul 15, 2010 | 5.044 | 5.081 | 4.971 | 5.072 | 323,047 | +0.03(+0.54%) |
Jul 14, 2010 | 5.035 | 5.076 | 4.994 | 5.044 | 1,976 | -0.02(-0.36%) |
Jul 13, 2010 | 5.062 | 5.090 | 4.976 | 5.062 | 9,060 | +0.13(+2.54%) |
Jul 12, 2010 | 5.003 | 5.003 | 4.917 | 4.937 | 294,257 | -0.05(-0.96%) |
Jul 09, 2010 | 4.985 | 4.999 | 4.876 | 4.985 | 406,724 | +0.09(+1.77%) |
Jul 08, 2010 | 4.899 | 4.981 | 4.835 | 4.899 | 2,754 | -0.03(-0.65%) |
Jul 07, 2010 | 4.930 | 4.962 | 4.685 | 4.930 | 588,398 | +0.23(+4.94%) |
Jul 06, 2010 | 4.698 | 4.871 | 4.666 | 4.698 | 4,632 | -0.06(-1.34%) |
Jul 02, 2010 | 4.762 | 4.858 | 4.756 | 4.762 | 363,220 | -0.05(-1.13%) |
Jul 01, 2010 | 4.880 | 4.926 | 4.730 | 4.817 | 581,141 | -0.09(-1.86%) |
Jun 30, 2010 | 4.908 | 5.031 | 4.903 | 4.908 | 7,268 | -0.08(-1.64%) |
Jun 29, 2010 | 5.090 | 5.090 | 4.930 | 4.990 | 671,463 | -0.18(-3.44%) |
Jun 25, 2010 | 5.167 | 5.199 | 4.983 | 5.167 | 1,906,921 | +0.18(+3.60%) |
Jun 24, 2010 | 4.988 | 5.055 | 4.934 | 4.988 | 402,804 | +0.03(+0.63%) |
Jun 23, 2010 | 4.992 | 5.055 | 4.876 | 4.956 | 431,584 | -0.03(-0.54%) |
Jun 22, 2010 | 4.983 | 5.082 | 4.974 | 4.983 | 2,722 | -0.02(-0.45%) |
Jun 21, 2010 | 5.127 | 5.136 | 4.988 | 5.006 | 338,380 | -0.09(-1.67%) |
Jun 18, 2010 | 5.091 | 5.122 | 5.051 | 5.091 | 700,100 | +0.00(+0.00%) |
Jun 17, 2010 | 5.091 | 5.158 | 5.069 | 5.091 | 528 | +0.01(+0.18%) |
Jun 16, 2010 | 5.006 | 5.095 | 4.992 | 5.082 | 481,534 | +0.03(+0.53%) |
Jun 15, 2010 | 5.055 | 5.064 | 4.960 | 5.055 | 4,730 | +0.11(+2.27%) |
Jun 14, 2010 | 5.033 | 5.060 | 4.929 | 4.943 | 697,097 | -0.04(-0.81%) |
Jun 11, 2010 | 4.929 | 4.983 | 4.916 | 4.983 | 372,508 | +0.02(+0.45%) |
Jun 10, 2010 | 4.961 | 4.965 | 4.894 | 4.961 | 4,394 | +0.09(+1.75%) |
Jun 09, 2010 | 4.880 | 4.934 | 4.831 | 4.876 | 452,429 | +0.01(+0.28%) |
Jun 08, 2010 | 4.768 | 4.867 | 4.755 | 4.862 | 503,086 | +0.13(+2.85%) |
Jun 07, 2010 | 4.728 | 4.844 | 4.719 | 4.728 | 567,954 | +0.03(+0.67%) |
Jun 04, 2010 | 4.696 | 4.921 | 4.683 | 4.696 | 535,681 | -0.24(-4.90%) |
Jun 03, 2010 | 4.938 | 4.952 | 4.822 | 4.938 | 526 | +0.01(+0.18%) |
Jun 02, 2010 | 4.929 | 4.934 | 4.808 | 4.929 | 1,174,438 | +0.09(+1.95%) |
Jun 01, 2010 | 4.835 | 4.925 | 4.741 | 4.835 | 3,836 | +0.08(+1.70%) |
May 28, 2010 | 4.755 | 4.826 | 4.665 | 4.755 | 364,950 | -0.03(-0.66%) |
May 27, 2010 | 4.710 | 4.786 | 4.642 | 4.786 | 429,042 | +0.19(+4.10%) |
May 26, 2010 | 4.598 | 4.763 | 4.584 | 4.598 | 3,848 | +0.00(+0.10%) |
May 25, 2010 | 4.580 | 4.598 | 4.490 | 4.593 | 543,074 | -0.06(-1.25%) |
May 24, 2010 | 4.696 | 4.710 | 4.611 | 4.651 | 491,660 | +0.04(+0.97%) |
May 21, 2010 | 4.490 | 4.607 | 4.367 | 4.607 | 976,950 | +0.06(+1.28%) |
May 20, 2010 | 4.584 | 4.660 | 4.548 | 4.548 | 593,573 | -0.29(-6.02%) |
May 19, 2010 | 4.777 | 4.853 | 4.732 | 4.840 | 558,756 | +0.04(+0.94%) |
May 18, 2010 | 4.880 | 4.916 | 4.755 | 4.795 | 410,203 | -0.04(-0.93%) |
May 17, 2010 | 4.826 | 4.921 | 4.714 | 4.840 | 375,694 | +0.00(+0.00%) |
May 14, 2010 | 4.840 | 4.894 | 4.795 | 4.840 | 390,092 | -0.07(-1.46%) |
May 13, 2010 | 4.876 | 4.934 | 4.853 | 4.912 | 356,251 | +0.01(+0.18%) |
May 12, 2010 | 4.795 | 4.925 | 4.786 | 4.903 | 445,714 | +0.10(+2.15%) |
May 11, 2010 | 4.799 | 4.822 | 4.782 | 4.799 | 422,314 | +0.04(+0.85%) |
May 10, 2010 | 4.719 | 4.790 | 4.701 | 4.759 | 853,980 | +0.28(+6.21%) |
May 07, 2010 | 4.539 | 4.602 | 4.315 | 4.481 | 1,294,703 | +0.09(+1.94%) |
May 06, 2010 | 4.934 | 5.033 | 0.0000 | 4.396 | 891 | -0.54(-10.91%) |
May 05, 2010 | 4.799 | 4.979 | 4.741 | 4.934 | 1,222,991 | +0.18(+3.87%) |
May 04, 2010 | 4.728 | 4.790 | 4.665 | 4.750 | 819,252 | +0.03(+0.67%) |