Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.539 | 5.565 | 5.421 | 5.539 | 16,079,054 | +0.01(+0.24%) |
Jul 29, 2010 | 5.598 | 5.624 | 5.438 | 5.526 | 13,848,630 | +0.01(+0.24%) |
Jul 28, 2010 | 5.513 | 5.585 | 5.454 | 5.513 | 19,093 | +0.00(+0.00%) |
Jul 27, 2010 | 5.513 | 5.657 | 5.461 | 5.513 | 14,353 | +0.07(+1.32%) |
Jul 26, 2010 | 5.251 | 5.467 | 5.205 | 5.441 | 16,918,096 | +0.18(+3.49%) |
Jul 23, 2010 | 5.205 | 5.290 | 5.074 | 5.258 | 16,908,840 | +0.05(+1.01%) |
Jul 22, 2010 | 5.225 | 5.316 | 5.048 | 5.205 | 458 | +0.27(+5.44%) |
Jul 21, 2010 | 5.166 | 5.186 | 4.930 | 4.937 | 25,915,888 | -0.13(-2.58%) |
Jul 20, 2010 | 5.068 | 5.117 | 4.911 | 5.068 | 26,442,232 | -0.02(-0.39%) |
Jul 19, 2010 | 5.074 | 5.166 | 4.976 | 5.087 | 22,462,222 | +0.02(+0.39%) |
Jul 16, 2010 | 5.074 | 5.356 | 5.002 | 5.068 | 23,837,204 | -0.31(-5.72%) |
Jul 15, 2010 | 5.402 | 5.434 | 5.205 | 5.375 | 18,387,460 | -0.02(-0.36%) |
Jul 14, 2010 | 5.428 | 5.451 | 5.303 | 5.395 | 18,128,602 | -0.09(-1.55%) |
Jul 13, 2010 | 5.480 | 5.533 | 5.421 | 5.480 | 916 | +0.09(+1.70%) |
Jul 12, 2010 | 5.447 | 5.506 | 5.362 | 5.388 | 16,305,695 | -0.08(-1.44%) |
Jul 09, 2010 | 5.467 | 5.519 | 5.310 | 5.467 | 13,617,825 | +0.14(+2.71%) |
Jul 08, 2010 | 5.284 | 5.369 | 5.218 | 5.323 | 40,474 | +0.09(+1.75%) |
Jul 07, 2010 | 4.884 | 5.251 | 4.852 | 5.231 | 21,911,826 | +0.38(+7.83%) |
Jul 06, 2010 | 4.852 | 4.937 | 4.786 | 4.852 | 7,754 | +0.12(+2.63%) |
Jul 02, 2010 | 4.727 | 4.937 | 4.675 | 4.727 | 14,824,738 | -0.10(-2.04%) |
Jul 01, 2010 | 4.989 | 5.087 | 4.694 | 4.825 | 38,016,096 | -0.21(-4.16%) |
Jun 30, 2010 | 5.114 | 5.264 | 5.022 | 5.035 | 23,086,838 | -0.08(-1.54%) |
Jun 29, 2010 | 5.087 | 5.362 | 5.068 | 5.114 | 8,103 | -0.30(-5.56%) |
Jun 25, 2010 | 5.415 | 5.467 | 5.290 | 5.415 | 17,407,836 | +0.14(+2.73%) |
Jun 24, 2010 | 5.343 | 5.428 | 5.238 | 5.271 | 13,442,594 | -0.11(-2.07%) |
Jun 23, 2010 | 5.382 | 5.467 | 5.323 | 5.382 | 19,384,964 | +0.03(+0.61%) |
Jun 22, 2010 | 5.519 | 5.526 | 5.343 | 5.349 | 13,529,459 | -0.18(-3.20%) |
Jun 21, 2010 | 5.565 | 5.605 | 5.480 | 5.526 | 13,832,247 | +0.05(+0.84%) |
Jun 18, 2010 | 5.480 | 5.526 | 5.395 | 5.480 | 11,708,588 | +0.04(+0.72%) |
Jun 17, 2010 | 5.546 | 5.559 | 5.356 | 5.441 | 13,295,043 | -0.05(-0.95%) |
Jun 16, 2010 | 5.382 | 5.598 | 5.382 | 5.493 | 21,779,578 | +0.05(+0.96%) |
Jun 15, 2010 | 5.395 | 5.467 | 5.284 | 5.441 | 17,309,108 | +0.12(+2.34%) |
Jun 14, 2010 | 5.434 | 5.500 | 5.303 | 5.316 | 13,659,320 | -0.08(-1.46%) |
Jun 11, 2010 | 5.303 | 5.402 | 5.239 | 5.395 | 11,458,992 | +0.01(+0.12%) |
Jun 10, 2010 | 5.258 | 5.388 | 5.186 | 5.388 | 25,507,858 | +0.21(+4.05%) |
Jun 09, 2010 | 5.146 | 5.316 | 5.133 | 5.179 | 34,240,256 | +0.07(+1.28%) |
Jun 08, 2010 | 4.976 | 5.123 | 4.891 | 5.114 | 24,925,332 | +0.18(+3.58%) |
Jun 07, 2010 | 5.114 | 5.172 | 4.904 | 4.937 | 19,270,146 | -0.15(-2.96%) |
Jun 04, 2010 | 5.087 | 5.271 | 5.055 | 5.087 | 24,931,724 | -0.26(-4.90%) |
Jun 03, 2010 | 5.480 | 5.533 | 5.316 | 5.349 | 17,783,262 | -0.05(-0.85%) |
Jun 02, 2010 | 5.205 | 5.395 | 5.172 | 5.395 | 176,091 | +0.23(+4.44%) |
Jun 01, 2010 | 5.271 | 5.364 | 5.166 | 5.166 | 152 | -0.09(-1.62%) |
May 28, 2010 | 5.251 | 5.388 | 5.199 | 5.251 | 16,700,120 | -0.12(-2.20%) |
May 27, 2010 | 5.159 | 5.369 | 5.061 | 5.369 | 28,108,096 | +0.33(+6.49%) |
May 26, 2010 | 5.205 | 5.231 | 5.002 | 5.041 | 152 | -0.05(-1.03%) |
May 25, 2010 | 4.747 | 5.127 | 4.688 | 5.094 | 1,804 | +0.19(+3.87%) |
May 24, 2010 | 5.159 | 5.166 | 4.885 | 4.904 | 18,078,722 | -0.24(-4.70%) |
May 21, 2010 | 4.806 | 5.179 | 4.754 | 5.146 | 31,590,134 | +0.26(+5.35%) |
May 20, 2010 | 4.828 | 5.061 | 4.780 | 4.885 | 35,915 | -0.21(-4.11%) |
May 19, 2010 | 5.107 | 5.218 | 4.989 | 5.094 | 25,402,202 | -0.05(-1.05%) |
May 18, 2010 | 5.493 | 5.506 | 5.074 | 5.148 | 1,682 | -0.25(-4.69%) |
May 17, 2010 | 5.519 | 5.558 | 5.198 | 5.401 | 30,509,810 | -0.11(-2.02%) |
May 14, 2010 | 5.512 | 5.597 | 5.375 | 5.512 | 36,077,144 | -0.16(-2.88%) |
May 13, 2010 | 5.689 | 5.826 | 5.643 | 5.676 | 25,408,796 | -0.01(-0.23%) |
May 12, 2010 | 5.695 | 5.741 | 5.597 | 5.689 | 20,048,988 | +0.08(+1.40%) |
May 11, 2010 | 5.676 | 5.728 | 5.584 | 5.610 | 45,420,868 | +0.15(+2.75%) |
May 10, 2010 | 5.336 | 5.467 | 5.303 | 5.460 | 37,748,944 | +0.31(+5.96%) |
May 07, 2010 | 5.205 | 5.362 | 5.094 | 5.153 | 51,990,540 | +0.02(+0.38%) |
May 06, 2010 | 5.207 | 5.604 | 4.885 | 5.133 | 20,079 | -0.39(-7.05%) |
May 05, 2010 | 5.610 | 5.748 | 5.493 | 5.522 | 28,289,112 | -0.13(-2.26%) |
May 04, 2010 | 5.859 | 5.859 | 5.591 | 5.650 | 33,404,260 | -0.23(-3.89%) |