Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.117 | 5.135 | 5.056 | 5.117 | 311,304 | +0.03(+0.56%) |
Jul 29, 2010 | 5.081 | 5.099 | 5.028 | 5.089 | 265,850 | +0.02(+0.35%) |
Jul 28, 2010 | 5.078 | 5.089 | 5.063 | 5.071 | 334,254 | +0.00(+0.00%) |
Jul 27, 2010 | 5.063 | 5.085 | 5.056 | 5.071 | 257,995 | +0.01(+0.28%) |
Jul 26, 2010 | 5.049 | 5.056 | 5.013 | 5.056 | 328,157 | +0.03(+0.63%) |
Jul 23, 2010 | 5.017 | 5.053 | 5.013 | 5.025 | 283,239 | -0.02(-0.31%) |
Jul 22, 2010 | 4.985 | 5.053 | 4.985 | 5.040 | 308,615 | +0.09(+1.92%) |
Jul 21, 2010 | 4.981 | 4.981 | 4.924 | 4.945 | 185,662 | -0.01(-0.26%) |
Jul 20, 2010 | 4.892 | 4.963 | 4.881 | 4.958 | 246,612 | +0.05(+0.92%) |
Jul 19, 2010 | 4.924 | 4.931 | 4.881 | 4.913 | 161,836 | +0.02(+0.44%) |
Jul 16, 2010 | 4.892 | 4.924 | 4.877 | 4.892 | 218,807 | -0.04(-0.73%) |
Jul 15, 2010 | 4.938 | 4.938 | 4.877 | 4.927 | 223,641 | +0.00(+0.07%) |
Jul 14, 2010 | 4.949 | 4.956 | 4.906 | 4.924 | 263,278 | -0.02(-0.36%) |
Jul 13, 2010 | 4.920 | 4.960 | 4.899 | 4.942 | 283,683 | +0.09(+1.77%) |
Jul 12, 2010 | 4.859 | 4.877 | 4.835 | 4.856 | 191,443 | +0.01(+0.30%) |
Jul 09, 2010 | 4.841 | 4.894 | 4.802 | 4.841 | 320,040 | +0.01(+0.22%) |
Jul 08, 2010 | 4.874 | 4.881 | 4.784 | 4.831 | 327,194 | -0.02(-0.36%) |
Jul 07, 2010 | 4.777 | 4.862 | 4.766 | 4.848 | 482,976 | +0.09(+1.94%) |
Jul 06, 2010 | 4.731 | 4.795 | 4.717 | 4.756 | 506,709 | +0.10(+2.06%) |
Jul 02, 2010 | 4.660 | 4.692 | 4.606 | 4.660 | 348,758 | +0.07(+1.55%) |
Jul 01, 2010 | 4.574 | 4.621 | 4.525 | 4.589 | 429,577 | +0.01(+0.23%) |
Jun 30, 2010 | 4.606 | 4.660 | 4.578 | 4.578 | 332,879 | -0.00(-0.08%) |
Jun 29, 2010 | 4.606 | 4.610 | 4.557 | 4.581 | 269,149 | -0.04(-0.85%) |
Jun 25, 2010 | 4.621 | 4.646 | 4.549 | 4.621 | 398,838 | +0.07(+1.64%) |
Jun 24, 2010 | 4.617 | 4.621 | 4.535 | 4.546 | 434,677 | -0.09(-1.99%) |
Jun 23, 2010 | 4.656 | 4.660 | 4.560 | 4.638 | 468,894 | +0.00(+0.08%) |
Jun 22, 2010 | 4.688 | 4.717 | 4.589 | 4.635 | 582,319 | -0.04(-0.76%) |
Jun 21, 2010 | 4.724 | 4.731 | 4.660 | 4.670 | 304,021 | -0.03(-0.61%) |
Jun 18, 2010 | 4.699 | 4.699 | 4.635 | 4.699 | 322,750 | +0.07(+1.54%) |
Jun 17, 2010 | 4.638 | 4.638 | 4.578 | 4.628 | 393,772 | +0.04(+0.85%) |
Jun 16, 2010 | 4.603 | 4.638 | 4.574 | 4.589 | 327,813 | -0.02(-0.46%) |
Jun 15, 2010 | 4.574 | 4.635 | 4.528 | 4.610 | 312,140 | +0.08(+1.73%) |
Jun 14, 2010 | 4.557 | 4.567 | 4.510 | 4.532 | 388,338 | +0.03(+0.71%) |
Jun 11, 2010 | 4.453 | 4.517 | 4.453 | 4.500 | 237,061 | +0.02(+0.43%) |
Jun 10, 2010 | 4.432 | 4.493 | 4.421 | 4.480 | 213,331 | +0.13(+2.91%) |
Jun 09, 2010 | 4.436 | 4.436 | 4.347 | 4.354 | 513,231 | -0.07(-1.52%) |
Jun 08, 2010 | 4.333 | 4.421 | 4.326 | 4.421 | 357,383 | +0.09(+2.12%) |
Jun 07, 2010 | 4.343 | 4.414 | 4.315 | 4.329 | 364,253 | -0.01(-0.33%) |
Jun 04, 2010 | 4.343 | 4.393 | 4.315 | 4.343 | 417,736 | -0.10(-2.23%) |
Jun 03, 2010 | 4.439 | 4.460 | 4.393 | 4.442 | 250,164 | +0.00(+0.08%) |
Jun 02, 2010 | 4.396 | 4.439 | 4.347 | 4.439 | 438,599 | +0.05(+1.04%) |
Jun 01, 2010 | 4.333 | 4.442 | 4.333 | 4.393 | 303,231 | -0.01(-0.32%) |
May 28, 2010 | 4.407 | 4.488 | 4.379 | 4.407 | 348,148 | -0.06(-1.34%) |
May 27, 2010 | 4.343 | 4.467 | 4.343 | 4.467 | 325,980 | +0.18(+4.29%) |
May 26, 2010 | 4.343 | 4.375 | 4.252 | 4.283 | 5,097 | +0.01(+0.17%) |
May 25, 2010 | 4.142 | 4.280 | 4.071 | 4.276 | 482,190 | +0.01(+0.33%) |
May 24, 2010 | 4.283 | 4.340 | 4.259 | 4.262 | 271,890 | -0.01(-0.33%) |
May 21, 2010 | 4.061 | 4.340 | 4.050 | 4.276 | 704,704 | +0.05(+1.17%) |
May 20, 2010 | 4.237 | 4.361 | 4.223 | 4.227 | 499,269 | -0.23(-5.08%) |
May 19, 2010 | 4.492 | 4.516 | 4.403 | 4.453 | 274,697 | -0.08(-1.87%) |
May 18, 2010 | 4.626 | 4.629 | 4.520 | 4.538 | 480,335 | -0.04(-0.93%) |
May 17, 2010 | 4.555 | 4.580 | 4.463 | 4.580 | 363,989 | +0.02(+0.46%) |
May 14, 2010 | 4.559 | 4.633 | 4.520 | 4.559 | 497,131 | -0.10(-2.12%) |
May 13, 2010 | 4.672 | 4.704 | 4.640 | 4.658 | 481,901 | -0.03(-0.68%) |
May 12, 2010 | 4.644 | 4.707 | 4.633 | 4.689 | 663,874 | +0.06(+1.30%) |
May 11, 2010 | 4.636 | 4.682 | 4.615 | 4.629 | 488,777 | +0.03(+0.62%) |
May 10, 2010 | 4.545 | 4.604 | 4.545 | 4.601 | 752,658 | +0.26(+5.98%) |
May 07, 2010 | 4.369 | 4.464 | 4.162 | 4.341 | 856,362 | -0.07(-1.59%) |
May 06, 2010 | 4.846 | 4.864 | 3.349 | 4.411 | 2,877,548 | -0.47(-9.63%) |
May 05, 2010 | 4.885 | 4.923 | 4.843 | 4.881 | 533,920 | -0.03(-0.64%) |
May 04, 2010 | 4.976 | 4.983 | 4.899 | 4.913 | 258,216 | -0.08(-1.68%) |