Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.123 | 5.333 | 5.095 | 5.266 | 96,625 | -0.08(-1.43%) |
Jul 29, 2010 | 5.437 | 5.437 | 5.266 | 5.342 | 74,241 | -0.05(-0.88%) |
Jul 28, 2010 | 5.342 | 5.428 | 5.285 | 5.390 | 86,744 | +0.02(+0.35%) |
Jul 27, 2010 | 5.513 | 5.571 | 5.256 | 5.371 | 117,525 | -0.08(-1.40%) |
Jul 26, 2010 | 5.275 | 5.571 | 5.180 | 5.447 | 177,831 | +0.22(+4.19%) |
Jul 23, 2010 | 4.895 | 5.266 | 4.875 | 5.228 | 103,227 | +0.30(+5.98%) |
Jul 22, 2010 | 4.990 | 5.037 | 4.904 | 4.933 | 91,584 | +0.04(+0.78%) |
Jul 21, 2010 | 5.142 | 5.199 | 4.895 | 4.895 | 79,768 | -0.24(-4.64%) |
Jul 20, 2010 | 4.847 | 5.142 | 4.847 | 5.133 | 65,185 | +0.17(+3.45%) |
Jul 19, 2010 | 5.047 | 5.047 | 4.809 | 4.961 | 134,385 | -0.05(-0.95%) |
Jul 16, 2010 | 5.056 | 5.056 | 4.952 | 5.009 | 98,018 | -0.10(-2.05%) |
Jul 15, 2010 | 5.152 | 5.161 | 5.047 | 5.114 | 44,504 | -0.15(-2.89%) |
Jul 14, 2010 | 5.352 | 5.371 | 5.209 | 5.266 | 51,502 | -0.10(-1.95%) |
Jul 13, 2010 | 5.152 | 5.371 | 4.999 | 5.371 | 181,537 | +0.33(+6.62%) |
Jul 12, 2010 | 4.856 | 5.104 | 4.856 | 5.037 | 97,381 | +0.17(+3.52%) |
Jul 09, 2010 | 4.828 | 4.895 | 4.828 | 4.866 | 58,135 | +0.02(+0.39%) |
Jul 08, 2010 | 4.799 | 4.876 | 4.724 | 4.847 | 50,963 | +0.10(+2.21%) |
Jul 07, 2010 | 4.628 | 4.761 | 4.628 | 4.742 | 90,711 | +0.12(+2.68%) |
Jul 06, 2010 | 4.847 | 4.933 | 4.533 | 4.618 | 120,305 | -0.13(-2.81%) |
Jul 02, 2010 | 4.685 | 4.780 | 4.661 | 4.752 | 53,989 | +0.09(+1.84%) |
Jul 01, 2010 | 4.799 | 4.904 | 4.571 | 4.666 | 162,597 | -0.15(-3.16%) |
Jun 30, 2010 | 4.780 | 4.828 | 4.704 | 4.818 | 157,954 | +0.00(+0.00%) |
Jun 29, 2010 | 4.980 | 4.980 | 4.771 | 4.818 | 95,620 | -0.42(-8.00%) |
Jun 25, 2010 | 4.742 | 5.237 | 4.695 | 5.237 | 304,644 | +0.50(+10.44%) |
Jun 24, 2010 | 4.685 | 4.818 | 4.685 | 4.742 | 54,235 | -0.10(-1.97%) |
Jun 23, 2010 | 4.837 | 4.866 | 4.676 | 4.837 | 55,972 | -0.02(-0.39%) |
Jun 22, 2010 | 4.952 | 4.990 | 4.799 | 4.856 | 62,808 | -0.08(-1.54%) |
Jun 21, 2010 | 5.199 | 5.218 | 4.904 | 4.933 | 79,224 | -0.21(-4.07%) |
Jun 18, 2010 | 5.028 | 5.218 | 4.971 | 5.142 | 220,101 | +0.15(+3.05%) |
Jun 17, 2010 | 4.923 | 5.018 | 4.761 | 4.990 | 63,060 | +0.08(+1.55%) |
Jun 16, 2010 | 4.923 | 4.952 | 4.828 | 4.914 | 72,170 | -0.07(-1.34%) |
Jun 15, 2010 | 4.923 | 5.018 | 4.809 | 4.980 | 93,036 | +0.12(+2.55%) |
Jun 14, 2010 | 4.761 | 4.885 | 4.685 | 4.856 | 70,557 | +0.10(+2.20%) |
Jun 11, 2010 | 4.714 | 4.752 | 4.609 | 4.752 | 73,445 | -0.03(-0.60%) |
Jun 10, 2010 | 4.561 | 4.790 | 4.504 | 4.780 | 127,723 | +0.31(+7.04%) |
Jun 09, 2010 | 4.656 | 4.656 | 4.418 | 4.466 | 135,600 | -0.13(-2.90%) |
Jun 08, 2010 | 4.818 | 4.818 | 4.428 | 4.599 | 147,593 | -0.18(-3.78%) |
Jun 07, 2010 | 5.228 | 5.228 | 4.771 | 4.780 | 145,771 | -0.44(-8.39%) |
Jun 04, 2010 | 5.009 | 5.314 | 5.009 | 5.218 | 192,875 | -0.08(-1.44%) |
Jun 03, 2010 | 5.047 | 5.294 | 4.990 | 5.294 | 132,681 | +0.24(+4.71%) |
Jun 02, 2010 | 4.752 | 5.066 | 4.685 | 5.056 | 97,217 | +0.31(+6.63%) |
Jun 01, 2010 | 5.018 | 5.057 | 4.723 | 4.742 | 115,766 | -0.31(-6.21%) |
May 28, 2010 | 5.218 | 5.190 | 5.009 | 5.056 | 55,851 | -0.16(-3.10%) |
May 27, 2010 | 5.056 | 5.218 | 4.933 | 5.218 | 116,413 | +0.29(+5.79%) |
May 26, 2010 | 4.952 | 5.095 | 4.904 | 4.933 | 120,087 | +0.01(+0.19%) |
May 25, 2010 | 4.961 | 4.961 | 4.629 | 4.923 | 107,697 | -0.18(-3.54%) |
May 24, 2010 | 4.990 | 5.142 | 4.933 | 5.104 | 172,237 | +0.12(+2.49%) |
May 21, 2010 | 4.504 | 5.021 | 4.504 | 4.980 | 247,449 | +0.39(+8.51%) |
May 20, 2010 | 4.628 | 4.823 | 4.561 | 4.590 | 285,494 | -0.27(-5.49%) |
May 19, 2010 | 4.799 | 4.914 | 4.704 | 4.856 | 194,164 | +0.02(+0.39%) |
May 18, 2010 | 4.990 | 4.999 | 4.761 | 4.837 | 1,484,767 | -0.12(-2.50%) |
May 17, 2010 | 4.952 | 4.980 | 4.809 | 4.961 | 107,252 | +0.04(+0.77%) |
May 14, 2010 | 4.999 | 4.999 | 4.771 | 4.923 | 125,811 | -0.10(-1.90%) |
May 13, 2010 | 5.275 | 5.333 | 4.971 | 5.018 | 127,920 | -0.29(-5.39%) |
May 12, 2010 | 5.114 | 5.352 | 5.114 | 5.304 | 122,011 | +0.19(+3.72%) |
May 11, 2010 | 5.237 | 5.294 | 4.971 | 5.114 | 110,719 | +0.02(+0.37%) |
May 10, 2010 | 5.114 | 5.428 | 4.847 | 5.095 | 244,562 | +0.48(+10.31%) |
May 07, 2010 | 5.275 | 5.275 | 4.476 | 4.618 | 244,670 | -0.24(-4.90%) |
May 06, 2010 | 5.085 | 5.199 | 3.333 | 4.856 | 327,782 | -0.27(-5.20%) |
May 05, 2010 | 5.075 | 5.199 | 4.904 | 5.123 | 104,620 | +0.09(+1.70%) |
May 04, 2010 | 5.199 | 5.199 | 4.990 | 5.037 | 175,964 | -0.24(-4.51%) |