Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.096 | 5.165 | 5.050 | 5.096 | 55,019 | +0.04(+0.82%) |
Jul 29, 2010 | 5.073 | 5.114 | 5.027 | 5.055 | 54,797 | -0.04(-0.81%) |
Jul 28, 2010 | 5.147 | 5.147 | 5.041 | 5.096 | 149,557 | -0.03(-0.54%) |
Jul 27, 2010 | 5.101 | 5.413 | 5.082 | 5.124 | 113,016 | +0.04(+0.81%) |
Jul 26, 2010 | 5.018 | 5.101 | 5.018 | 5.082 | 70,370 | +0.05(+1.00%) |
Jul 23, 2010 | 4.954 | 5.045 | 4.954 | 5.032 | 57,996 | +0.04(+0.83%) |
Jul 22, 2010 | 4.949 | 5.041 | 4.940 | 4.990 | 112,182 | +0.11(+2.36%) |
Jul 21, 2010 | 4.894 | 4.935 | 4.871 | 4.875 | 84,283 | -0.03(-0.56%) |
Jul 20, 2010 | 4.747 | 4.912 | 4.747 | 4.903 | 74,921 | +0.11(+2.25%) |
Jul 19, 2010 | 4.779 | 4.816 | 4.774 | 4.795 | 105,397 | +0.01(+0.24%) |
Jul 16, 2010 | 4.783 | 4.871 | 4.779 | 4.783 | 67,448 | -0.09(-1.79%) |
Jul 15, 2010 | 4.912 | 4.912 | 4.848 | 4.871 | 55,746 | -0.02(-0.38%) |
Jul 14, 2010 | 4.935 | 4.958 | 4.880 | 4.889 | 93,010 | -0.02(-0.47%) |
Jul 13, 2010 | 4.889 | 4.940 | 4.852 | 4.912 | 44,020 | +0.09(+1.84%) |
Jul 12, 2010 | 4.779 | 4.903 | 4.770 | 4.823 | 134,965 | +0.05(+1.02%) |
Jul 09, 2010 | 4.774 | 4.811 | 4.715 | 4.774 | 92,944 | +0.04(+0.87%) |
Jul 08, 2010 | 4.742 | 4.770 | 4.692 | 4.733 | 104,996 | +0.01(+0.19%) |
Jul 07, 2010 | 4.701 | 4.738 | 4.671 | 4.724 | 67,060 | +0.02(+0.49%) |
Jul 06, 2010 | 4.719 | 4.724 | 4.636 | 4.701 | 64,146 | +0.00(+0.00%) |
Jul 02, 2010 | 4.701 | 4.719 | 4.641 | 4.701 | 98,494 | +0.01(+0.29%) |
Jul 01, 2010 | 4.673 | 4.751 | 4.600 | 4.687 | 85,014 | -0.02(-0.41%) |
Jun 30, 2010 | 4.687 | 4.797 | 4.669 | 4.706 | 90,139 | -0.00(-0.08%) |
Jun 29, 2010 | 4.793 | 4.793 | 4.682 | 4.710 | 128,310 | -0.08(-1.63%) |
Jun 25, 2010 | 4.788 | 4.820 | 4.756 | 4.788 | 67,850 | -0.00(-0.10%) |
Jun 24, 2010 | 4.843 | 4.843 | 4.774 | 4.793 | 100,685 | -0.06(-1.14%) |
Jun 23, 2010 | 4.857 | 4.871 | 4.797 | 4.848 | 117,860 | -0.03(-0.63%) |
Jun 22, 2010 | 4.889 | 4.921 | 4.848 | 4.879 | 73,034 | -0.02(-0.49%) |
Jun 21, 2010 | 4.926 | 4.995 | 4.903 | 4.903 | 54,891 | +0.00(+0.00%) |
Jun 18, 2010 | 4.903 | 4.943 | 4.894 | 4.903 | 77,789 | +0.01(+0.28%) |
Jun 17, 2010 | 4.986 | 4.990 | 4.857 | 4.889 | 117,553 | -0.08(-1.57%) |
Jun 16, 2010 | 4.940 | 4.981 | 4.898 | 4.967 | 108,903 | +0.02(+0.37%) |
Jun 15, 2010 | 4.889 | 4.954 | 4.889 | 4.949 | 62,888 | +0.10(+2.09%) |
Jun 14, 2010 | 4.919 | 4.972 | 4.843 | 4.848 | 81,484 | -0.02(-0.47%) |
Jun 11, 2010 | 4.825 | 4.871 | 4.825 | 4.871 | 28,521 | +0.00(+0.00%) |
Jun 10, 2010 | 4.908 | 4.908 | 4.806 | 4.871 | 77,258 | +0.05(+1.02%) |
Jun 09, 2010 | 4.834 | 4.834 | 4.733 | 4.822 | 135,842 | +0.04(+0.89%) |
Jun 08, 2010 | 4.793 | 4.820 | 4.720 | 4.779 | 70,760 | -0.03(-0.67%) |
Jun 07, 2010 | 4.862 | 4.903 | 4.770 | 4.811 | 60,934 | -0.07(-1.41%) |
Jun 04, 2010 | 4.880 | 4.958 | 4.875 | 4.880 | 70,142 | -0.10(-2.03%) |
Jun 03, 2010 | 4.949 | 4.999 | 4.917 | 4.981 | 75,384 | +0.04(+0.74%) |
Jun 02, 2010 | 4.857 | 4.986 | 4.843 | 4.944 | 77,774 | +0.06(+1.13%) |
Jun 01, 2010 | 4.770 | 4.894 | 4.770 | 4.889 | 89,778 | +0.04(+0.85%) |
May 28, 2010 | 4.848 | 4.935 | 4.829 | 4.848 | 58,780 | -0.04(-0.75%) |
May 27, 2010 | 4.770 | 4.889 | 4.770 | 4.885 | 87,939 | +0.18(+3.81%) |
May 26, 2010 | 4.788 | 4.825 | 4.669 | 4.705 | 101,939 | +0.00(+0.10%) |
May 25, 2010 | 4.673 | 4.701 | 4.581 | 4.701 | 100,685 | -0.05(-1.06%) |
May 24, 2010 | 4.770 | 4.793 | 4.701 | 4.751 | 67,672 | -0.04(-0.77%) |
May 21, 2010 | 4.600 | 4.820 | 4.512 | 4.788 | 225,908 | +0.12(+2.66%) |
May 20, 2010 | 4.659 | 4.728 | 4.646 | 4.664 | 210,951 | -0.26(-5.23%) |
May 19, 2010 | 4.875 | 4.972 | 4.779 | 4.921 | 178,855 | -0.00(-0.09%) |
May 18, 2010 | 5.064 | 5.068 | 4.903 | 4.926 | 73,700 | -0.08(-1.56%) |
May 17, 2010 | 5.073 | 5.091 | 4.921 | 5.004 | 80,566 | -0.09(-1.71%) |
May 14, 2010 | 5.091 | 5.183 | 5.044 | 5.091 | 62,412 | -0.10(-1.84%) |
May 13, 2010 | 5.169 | 5.238 | 5.133 | 5.187 | 160,316 | +0.02(+0.34%) |
May 12, 2010 | 5.041 | 5.192 | 5.041 | 5.169 | 248,493 | +0.19(+3.72%) |
May 11, 2010 | 5.024 | 5.042 | 4.979 | 4.984 | 173,215 | +0.02(+0.36%) |
May 10, 2010 | 4.997 | 5.002 | 4.926 | 4.966 | 260,703 | +0.17(+3.55%) |
May 07, 2010 | 4.809 | 5.024 | 4.652 | 4.795 | 301,462 | +0.64(+15.44%) |
May 06, 2010 | 5.159 | 5.226 | 3.589 | 4.154 | 445,571 | -1.11(-21.12%) |
May 05, 2010 | 5.329 | 5.356 | 5.235 | 5.266 | 246,650 | -0.09(-1.76%) |
May 04, 2010 | 5.388 | 5.423 | 5.343 | 5.361 | 122,842 | -0.09(-1.57%) |