Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.636 | 4.664 | 4.574 | 4.636 | 38,052,252 | -0.02(-0.33%) |
Jul 29, 2010 | 4.715 | 4.717 | 4.577 | 4.651 | 50,740 | -0.00(-0.09%) |
Jul 28, 2010 | 4.656 | 4.726 | 4.613 | 4.656 | 2,358 | -0.04(-0.75%) |
Jul 27, 2010 | 4.691 | 4.887 | 4.612 | 4.691 | 241,298 | -0.15(-3.18%) |
Jul 26, 2010 | 4.834 | 4.858 | 4.777 | 4.845 | 33,766,176 | +0.04(+0.78%) |
Jul 23, 2010 | 4.761 | 4.817 | 4.675 | 4.808 | 50,388,952 | +0.02(+0.51%) |
Jul 22, 2010 | 4.744 | 4.821 | 4.717 | 4.783 | 181,099 | +0.12(+2.65%) |
Jul 21, 2010 | 4.817 | 4.817 | 4.629 | 4.660 | 56,256,096 | -0.08(-1.72%) |
Jul 20, 2010 | 4.742 | 4.773 | 4.548 | 4.742 | 49,532,440 | +0.13(+2.72%) |
Jul 19, 2010 | 4.554 | 4.645 | 4.537 | 4.616 | 39,081,772 | +0.02(+0.34%) |
Jul 16, 2010 | 4.601 | 4.697 | 4.567 | 4.601 | 51,699,896 | -0.05(-1.09%) |
Jul 15, 2010 | 4.731 | 4.739 | 4.605 | 4.651 | 48,720,028 | -0.07(-1.45%) |
Jul 14, 2010 | 4.697 | 4.770 | 4.651 | 4.720 | 168,987 | +0.00(+0.00%) |
Jul 13, 2010 | 4.720 | 4.799 | 4.717 | 4.720 | 116,487 | +0.03(+0.71%) |
Jul 12, 2010 | 4.735 | 4.744 | 4.614 | 4.686 | 36,476,152 | -0.05(-1.02%) |
Jul 09, 2010 | 4.735 | 4.766 | 4.684 | 4.735 | 47,836,280 | +0.01(+0.19%) |
Jul 08, 2010 | 4.775 | 4.788 | 4.640 | 4.726 | 534,653 | +0.00(+0.09%) |
Jul 07, 2010 | 4.552 | 4.737 | 4.530 | 4.722 | 55,754,960 | +0.19(+4.28%) |
Jul 06, 2010 | 4.629 | 4.675 | 4.484 | 4.528 | 599,601 | +0.01(+0.15%) |
Jul 02, 2010 | 4.521 | 4.677 | 4.477 | 4.521 | 41,829,900 | -0.06(-1.39%) |
Jul 01, 2010 | 4.618 | 4.669 | 4.492 | 4.585 | 69,731,872 | -0.03(-0.72%) |
Jun 30, 2010 | 4.733 | 4.783 | 4.607 | 4.618 | 123,368 | -0.06(-1.30%) |
Jun 29, 2010 | 4.680 | 4.854 | 4.645 | 4.679 | 217,504 | -0.37(-7.33%) |
Jun 25, 2010 | 5.049 | 5.117 | 4.961 | 5.049 | 56,826,564 | +0.02(+0.44%) |
Jun 24, 2010 | 5.150 | 5.179 | 4.999 | 5.027 | 430,617 | -0.13(-2.60%) |
Jun 23, 2010 | 5.203 | 5.218 | 5.093 | 5.161 | 307,864 | -0.04(-0.72%) |
Jun 22, 2010 | 5.379 | 5.394 | 5.163 | 5.199 | 590,896 | -0.18(-3.39%) |
Jun 21, 2010 | 5.511 | 5.594 | 5.335 | 5.381 | 74,789,720 | -0.03(-0.49%) |
Jun 18, 2010 | 5.407 | 5.480 | 5.390 | 5.407 | 50,333,120 | -0.06(-1.09%) |
Jun 17, 2010 | 5.563 | 5.563 | 5.396 | 5.467 | 45,766,752 | -0.07(-1.27%) |
Jun 16, 2010 | 5.519 | 5.574 | 5.438 | 5.537 | 26,743 | -0.04(-0.63%) |
Jun 15, 2010 | 5.515 | 5.587 | 5.469 | 5.572 | 83,716 | +0.16(+3.01%) |
Jun 14, 2010 | 5.478 | 5.614 | 5.398 | 5.409 | 72,721,640 | -0.00(-0.08%) |
Jun 11, 2010 | 5.317 | 5.427 | 5.302 | 5.414 | 50,252,080 | +0.05(+0.94%) |
Jun 10, 2010 | 5.291 | 5.434 | 5.258 | 5.363 | 415,530 | +0.21(+4.14%) |
Jun 09, 2010 | 5.346 | 5.449 | 5.111 | 5.150 | 100,260,432 | -0.12(-2.29%) |
Jun 08, 2010 | 5.271 | 5.350 | 5.139 | 5.271 | 1,673,171 | +0.01(+0.17%) |
Jun 07, 2010 | 5.363 | 5.489 | 5.240 | 5.262 | 77,747,152 | -0.03(-0.58%) |
Jun 04, 2010 | 5.293 | 5.594 | 5.245 | 5.293 | 141,193,328 | -0.17(-3.10%) |
Jun 03, 2010 | 5.133 | 5.491 | 5.040 | 5.462 | 180,453,664 | +0.34(+6.60%) |
Jun 02, 2010 | 4.801 | 5.128 | 4.779 | 5.124 | 347,105 | +0.37(+7.86%) |
Jun 01, 2010 | 4.838 | 4.955 | 4.739 | 4.750 | 82,820 | -0.16(-3.22%) |
May 28, 2010 | 4.908 | 4.999 | 4.834 | 4.908 | 73,476,832 | +0.03(+0.54%) |
May 27, 2010 | 4.746 | 4.889 | 4.735 | 4.882 | 63,677,116 | +0.23(+5.01%) |
May 26, 2010 | 4.601 | 4.717 | 4.585 | 4.649 | 476,399 | +0.08(+1.78%) |
May 25, 2010 | 4.421 | 4.579 | 4.311 | 4.568 | 403,109 | +0.01(+0.19%) |
May 24, 2010 | 4.596 | 4.687 | 4.553 | 4.559 | 69,507,624 | -0.06(-1.24%) |
May 21, 2010 | 4.495 | 4.665 | 4.416 | 4.616 | 109,427,504 | -0.00(-0.05%) |
May 20, 2010 | 4.625 | 4.736 | 4.614 | 4.618 | 126,144 | -0.24(-4.89%) |
May 19, 2010 | 4.843 | 4.933 | 4.733 | 4.856 | 73,351,064 | -0.03(-0.67%) |
May 18, 2010 | 4.950 | 5.018 | 4.856 | 4.889 | 12,943 | -0.01(-0.18%) |
May 17, 2010 | 4.972 | 5.018 | 4.770 | 4.897 | 77,496,632 | -0.07(-1.46%) |
May 14, 2010 | 4.970 | 5.064 | 4.873 | 4.970 | 84,826,080 | -0.15(-2.88%) |
May 13, 2010 | 5.157 | 5.260 | 5.091 | 5.117 | 70,296,344 | -0.05(-1.02%) |
May 12, 2010 | 5.192 | 5.247 | 5.102 | 5.170 | 71,854,928 | +0.05(+1.07%) |
May 11, 2010 | 5.214 | 5.264 | 5.100 | 5.115 | 579,504 | +0.04(+0.78%) |
May 10, 2010 | 5.010 | 5.089 | 4.992 | 5.075 | 66,497,512 | +0.26(+5.43%) |
May 07, 2010 | 4.897 | 5.001 | 4.687 | 4.814 | 96,020,488 | -0.13(-2.58%) |
May 06, 2010 | 4.939 | 5.104 | 4.614 | 4.941 | 41,348 | -0.18(-3.56%) |
May 05, 2010 | 5.029 | 5.229 | 5.023 | 5.124 | 104,758,856 | -0.07(-1.27%) |
May 04, 2010 | 5.267 | 5.267 | 5.135 | 5.190 | 361,556 | -0.10(-1.91%) |