Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.771 | 4.820 | 4.726 | 4.771 | 24,674,922 | -0.14(-2.82%) |
Jul 29, 2010 | 4.950 | 5.003 | 4.853 | 4.909 | 6,958 | -0.05(-0.98%) |
Jul 28, 2010 | 4.999 | 5.023 | 4.928 | 4.958 | 588 | -0.05(-0.99%) |
Jul 27, 2010 | 5.004 | 5.011 | 4.938 | 5.008 | 34,627,944 | +0.11(+2.26%) |
Jul 26, 2010 | 4.820 | 4.901 | 4.798 | 4.897 | 22,603,368 | -0.00(-0.08%) |
Jul 23, 2010 | 4.698 | 4.901 | 4.650 | 4.901 | 56,690,668 | +0.12(+2.55%) |
Jul 22, 2010 | 4.691 | 4.779 | 4.683 | 4.779 | 7,867 | +0.31(+6.93%) |
Jul 21, 2010 | 4.620 | 4.635 | 4.447 | 4.469 | 37,429,756 | -0.23(-4.94%) |
Jul 20, 2010 | 4.532 | 4.713 | 4.528 | 4.702 | 21,584,362 | +0.08(+1.76%) |
Jul 19, 2010 | 4.694 | 4.709 | 4.558 | 4.620 | 25,733,354 | +0.08(+1.79%) |
Jul 16, 2010 | 4.539 | 4.672 | 4.525 | 4.539 | 34,091,292 | -0.21(-4.35%) |
Jul 15, 2010 | 4.746 | 4.753 | 4.624 | 4.746 | 24,407,918 | +0.01(+0.31%) |
Jul 14, 2010 | 4.691 | 4.753 | 4.639 | 4.731 | 271 | +0.01(+0.23%) |
Jul 13, 2010 | 4.654 | 4.750 | 4.646 | 4.720 | 22,427,900 | +0.14(+3.14%) |
Jul 12, 2010 | 4.591 | 4.633 | 4.547 | 4.576 | 21,039,516 | -0.12(-2.59%) |
Jul 09, 2010 | 4.698 | 4.716 | 4.576 | 4.698 | 19,729,544 | +0.02(+0.39%) |
Jul 08, 2010 | 4.650 | 4.691 | 4.567 | 4.679 | 8,677 | +0.03(+0.71%) |
Jul 07, 2010 | 4.407 | 4.654 | 4.381 | 4.646 | 50,214,832 | +0.41(+9.76%) |
Jul 06, 2010 | 4.244 | 4.306 | 4.167 | 4.233 | 28,756,098 | +0.21(+5.13%) |
Jul 02, 2010 | 4.027 | 4.160 | 3.990 | 4.027 | 20,767,218 | -0.06(-1.35%) |
Jul 01, 2010 | 4.053 | 4.101 | 3.920 | 4.082 | 31,669,406 | +0.21(+5.43%) |
Jun 30, 2010 | 3.890 | 3.979 | 3.857 | 3.872 | 2,711 | +0.08(+2.04%) |
Jun 29, 2010 | 3.865 | 3.865 | 3.765 | 3.794 | 10,291 | -0.28(-6.88%) |
Jun 25, 2010 | 4.075 | 4.104 | 3.986 | 4.075 | 22,254,930 | +0.07(+1.66%) |
Jun 24, 2010 | 4.108 | 4.115 | 3.983 | 4.008 | 3,433 | -0.16(-3.81%) |
Jun 23, 2010 | 4.163 | 4.211 | 4.079 | 4.167 | 23,383,372 | +0.02(+0.44%) |
Jun 22, 2010 | 4.211 | 4.259 | 4.121 | 4.148 | 9,862 | -0.08(-1.83%) |
Jun 21, 2010 | 4.344 | 4.348 | 4.193 | 4.226 | 33,134,828 | -0.03(-0.61%) |
Jun 18, 2010 | 4.252 | 4.333 | 4.204 | 4.252 | 33,003,014 | +0.10(+2.31%) |
Jun 17, 2010 | 4.178 | 4.193 | 4.086 | 4.156 | 36,652,888 | +0.10(+2.45%) |
Jun 16, 2010 | 3.994 | 4.082 | 3.975 | 4.056 | 15,782 | -0.07(-1.70%) |
Jun 15, 2010 | 3.853 | 4.126 | 3.975 | 4.126 | 2,535 | +0.27(+7.08%) |
Jun 14, 2010 | 3.912 | 3.960 | 3.835 | 3.853 | 37,164,520 | -0.04(-0.95%) |
Jun 11, 2010 | 3.806 | 3.920 | 3.780 | 3.890 | 50,935,376 | +0.24(+6.46%) |
Jun 10, 2010 | 3.544 | 3.673 | 3.540 | 3.654 | 31,864 | +0.34(+10.23%) |
Jun 09, 2010 | 3.363 | 3.422 | 3.300 | 3.315 | 35,520,204 | +0.01(+0.45%) |
Jun 08, 2010 | 3.241 | 3.308 | 3.190 | 3.300 | 44,596,256 | +0.07(+2.05%) |
Jun 07, 2010 | 3.363 | 3.385 | 3.234 | 3.234 | 42,130,668 | -0.06(-1.68%) |
Jun 04, 2010 | 3.289 | 3.448 | 3.282 | 3.289 | 82,524,048 | -0.30(-8.42%) |
Jun 03, 2010 | 3.592 | 3.735 | 3.566 | 3.592 | 5,423 | -0.11(-2.89%) |
Jun 02, 2010 | 3.629 | 3.706 | 3.584 | 3.699 | 32,125,994 | +0.07(+2.03%) |
Jun 01, 2010 | 3.651 | 3.791 | 3.625 | 3.625 | 11,980 | -0.12(-3.15%) |
May 28, 2010 | 3.743 | 3.868 | 3.732 | 3.743 | 53,488,752 | -0.10(-2.68%) |
May 27, 2010 | 3.721 | 3.846 | 3.673 | 3.846 | 79,611,456 | +0.20(+5.57%) |
May 26, 2010 | 3.747 | 3.791 | 3.610 | 3.643 | 13,450 | -0.18(-4.73%) |
May 25, 2010 | 3.643 | 3.835 | 3.603 | 3.824 | 44,463 | -0.01(-0.38%) |
May 24, 2010 | 3.883 | 3.945 | 3.839 | 3.839 | 40,368,956 | -0.21(-5.19%) |
May 21, 2010 | 3.787 | 4.064 | 3.769 | 4.049 | 69,706,560 | +0.21(+5.48%) |
May 20, 2010 | 3.780 | 3.931 | 3.761 | 3.839 | 57,157,008 | -0.15(-3.88%) |
May 19, 2010 | 3.876 | 3.994 | 3.826 | 3.994 | 44,774,604 | +0.16(+4.13%) |
May 18, 2010 | 4.012 | 4.019 | 3.817 | 3.835 | 20,780 | +0.01(+0.39%) |
May 17, 2010 | 3.853 | 3.879 | 3.691 | 3.820 | 41,459,448 | -0.03(-0.77%) |
May 14, 2010 | 3.850 | 4.012 | 3.728 | 3.850 | 64,374,916 | -0.30(-7.28%) |
May 13, 2010 | 4.204 | 4.252 | 4.152 | 4.152 | 23,863,356 | -0.18(-4.09%) |
May 12, 2010 | 4.270 | 4.388 | 4.241 | 4.329 | 34,710,688 | +0.09(+2.09%) |
May 11, 2010 | 4.333 | 4.355 | 4.241 | 4.241 | 271 | -0.22(-4.88%) |
May 10, 2010 | 4.407 | 4.480 | 4.362 | 4.458 | 131,512,168 | +0.83(+22.99%) |
May 07, 2010 | 3.728 | 3.802 | 3.540 | 3.625 | 110,748,184 | -0.04(-1.01%) |
May 06, 2010 | 3.916 | 3.960 | 3.381 | 3.662 | 80,055,640 | -0.30(-7.54%) |
May 05, 2010 | 3.983 | 4.078 | 3.939 | 3.960 | 44,641,244 | -0.15(-3.59%) |
May 04, 2010 | 4.222 | 4.262 | 4.093 | 4.108 | 12,379 | -0.40(-8.84%) |