Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.323 | 5.474 | 5.310 | 5.436 | 437,692 | +0.02(+0.35%) |
Jul 29, 2010 | 5.443 | 5.468 | 5.301 | 5.417 | 287,753 | +0.01(+0.23%) |
Jul 28, 2010 | 5.436 | 5.449 | 5.389 | 5.405 | 304,213 | -0.06(-1.15%) |
Jul 27, 2010 | 5.461 | 5.537 | 5.392 | 5.468 | 394,714 | +0.01(+0.23%) |
Jul 26, 2010 | 5.266 | 5.455 | 5.209 | 5.455 | 299,622 | +0.22(+4.22%) |
Jul 23, 2010 | 5.096 | 5.247 | 5.001 | 5.234 | 199,222 | +0.09(+1.84%) |
Jul 22, 2010 | 4.888 | 5.140 | 4.824 | 5.140 | 303,332 | +0.32(+6.54%) |
Jul 21, 2010 | 4.824 | 4.913 | 4.730 | 4.824 | 529,309 | +0.03(+0.53%) |
Jul 20, 2010 | 4.774 | 4.818 | 4.705 | 4.799 | 320,938 | -0.05(-1.04%) |
Jul 19, 2010 | 4.925 | 5.033 | 4.793 | 4.850 | 330,985 | -0.07(-1.41%) |
Jul 16, 2010 | 5.039 | 5.096 | 4.894 | 4.919 | 471,979 | -0.18(-3.47%) |
Jul 15, 2010 | 5.178 | 5.178 | 5.007 | 5.096 | 256,146 | -0.06(-1.22%) |
Jul 14, 2010 | 5.253 | 5.253 | 5.083 | 5.159 | 457,454 | -0.10(-1.92%) |
Jul 13, 2010 | 5.045 | 5.266 | 5.033 | 5.260 | 679,600 | +0.28(+5.70%) |
Jul 12, 2010 | 4.812 | 5.026 | 4.793 | 4.976 | 494,960 | +0.16(+3.27%) |
Jul 09, 2010 | 4.780 | 4.831 | 4.616 | 4.818 | 308,004 | +0.04(+0.92%) |
Jul 08, 2010 | 4.553 | 4.812 | 4.553 | 4.774 | 474,691 | +0.26(+5.87%) |
Jul 07, 2010 | 4.490 | 4.541 | 4.427 | 4.509 | 512,120 | +0.05(+1.13%) |
Jul 06, 2010 | 4.522 | 4.579 | 4.400 | 4.459 | 372,453 | +0.03(+0.57%) |
Jul 02, 2010 | 4.616 | 4.616 | 4.402 | 4.433 | 727,105 | -0.14(-3.03%) |
Jul 01, 2010 | 4.774 | 4.793 | 4.522 | 4.572 | 1,106,421 | -0.21(-4.35%) |
Jun 30, 2010 | 4.894 | 4.963 | 4.780 | 4.780 | 247,267 | -0.13(-2.57%) |
Jun 29, 2010 | 5.039 | 5.089 | 4.869 | 4.906 | 355,239 | -0.26(-5.01%) |
Jun 25, 2010 | 5.279 | 5.291 | 5.096 | 5.165 | 651,963 | -0.10(-1.92%) |
Jun 24, 2010 | 5.310 | 5.430 | 5.234 | 5.266 | 260,339 | -0.10(-1.88%) |
Jun 23, 2010 | 5.297 | 5.379 | 5.209 | 5.367 | 219,557 | +0.05(+0.95%) |
Jun 22, 2010 | 5.430 | 5.518 | 5.310 | 5.316 | 131,559 | -0.08(-1.40%) |
Jun 21, 2010 | 5.562 | 5.588 | 5.373 | 5.392 | 186,666 | -0.07(-1.27%) |
Jun 18, 2010 | 5.487 | 5.543 | 5.367 | 5.461 | 385,570 | +0.02(+0.35%) |
Jun 17, 2010 | 5.531 | 5.543 | 5.379 | 5.443 | 232,252 | -0.04(-0.69%) |
Jun 16, 2010 | 5.373 | 5.524 | 5.304 | 5.480 | 223,672 | +0.05(+0.93%) |
Jun 15, 2010 | 5.342 | 5.461 | 5.234 | 5.430 | 772,447 | +0.13(+2.38%) |
Jun 14, 2010 | 5.197 | 5.329 | 5.152 | 5.304 | 532,193 | +0.17(+3.32%) |
Jun 11, 2010 | 5.039 | 5.133 | 4.995 | 5.133 | 458,014 | +0.02(+0.37%) |
Jun 10, 2010 | 5.260 | 5.285 | 5.033 | 5.115 | 514,691 | -0.03(-0.61%) |
Jun 09, 2010 | 5.297 | 5.329 | 5.096 | 5.146 | 522,462 | -0.07(-1.33%) |
Jun 08, 2010 | 5.266 | 5.392 | 5.058 | 5.215 | 675,185 | -0.04(-0.72%) |
Jun 07, 2010 | 5.436 | 5.506 | 5.228 | 5.253 | 463,104 | -0.13(-2.34%) |
Jun 04, 2010 | 5.613 | 5.714 | 5.379 | 5.379 | 312,274 | -0.39(-6.78%) |
Jun 03, 2010 | 5.695 | 5.838 | 5.386 | 5.770 | 248,254 | +0.07(+1.22%) |
Jun 02, 2010 | 5.638 | 5.714 | 5.556 | 5.701 | 313,787 | +0.07(+1.23%) |
Jun 01, 2010 | 5.651 | 5.821 | 5.625 | 5.632 | 576,920 | -0.08(-1.33%) |
May 28, 2010 | 5.789 | 5.865 | 5.657 | 5.707 | 261,094 | -0.08(-1.42%) |
May 27, 2010 | 5.770 | 5.808 | 5.682 | 5.789 | 478,633 | +0.18(+3.15%) |
May 26, 2010 | 5.556 | 5.733 | 5.556 | 5.613 | 485,110 | +0.09(+1.60%) |
May 25, 2010 | 5.436 | 5.550 | 5.335 | 5.524 | 305,013 | -0.03(-0.57%) |
May 24, 2010 | 5.600 | 5.707 | 5.543 | 5.556 | 433,094 | -0.03(-0.56%) |
May 21, 2010 | 5.556 | 5.770 | 5.480 | 5.588 | 759,890 | -0.08(-1.45%) |
May 20, 2010 | 5.701 | 5.875 | 5.575 | 5.670 | 1,168,108 | -0.25(-4.16%) |
May 19, 2010 | 6.054 | 6.130 | 5.878 | 5.915 | 1,314,586 | -0.18(-2.90%) |
May 18, 2010 | 6.306 | 6.344 | 6.067 | 6.092 | 787,723 | -0.13(-2.13%) |
May 17, 2010 | 6.187 | 6.401 | 6.061 | 6.225 | 482,880 | +0.10(+1.65%) |
May 14, 2010 | 6.155 | 6.180 | 6.061 | 6.124 | 466,534 | -0.09(-1.42%) |
May 13, 2010 | 6.023 | 6.243 | 6.023 | 6.212 | 304,488 | +0.15(+2.50%) |
May 12, 2010 | 5.922 | 6.073 | 5.922 | 6.061 | 751,115 | +0.14(+2.34%) |
May 11, 2010 | 6.054 | 6.092 | 5.897 | 5.922 | 570,806 | -0.16(-2.59%) |
May 10, 2010 | 6.035 | 6.161 | 5.950 | 6.079 | 1,211,219 | +0.29(+5.01%) |
May 07, 2010 | 5.985 | 5.991 | 5.663 | 5.789 | 1,425,040 | -0.20(-3.37%) |
May 06, 2010 | 6.180 | 6.351 | 5.676 | 5.991 | 1,322,432 | -0.26(-4.14%) |
May 05, 2010 | 6.243 | 6.370 | 6.174 | 6.250 | 549,318 | -0.11(-1.69%) |
May 04, 2010 | 6.496 | 6.527 | 6.237 | 6.357 | 422,034 | -0.25(-3.82%) |