Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.993 | 6.559 | 5.948 | 6.260 | 4,856,124 | +0.20(+3.23%) |
Jul 29, 2010 | 6.142 | 6.170 | 5.979 | 6.063 | 1,860,123 | -0.01(-0.16%) |
Jul 28, 2010 | 5.977 | 6.085 | 5.975 | 6.073 | 2,876,628 | +0.08(+1.42%) |
Jul 27, 2010 | 6.444 | 6.444 | 5.985 | 5.988 | 8,383,200 | -0.31(-4.98%) |
Jul 26, 2010 | 6.116 | 6.407 | 5.972 | 6.302 | 10,179,574 | +0.28(+4.73%) |
Jul 23, 2010 | 5.947 | 6.039 | 5.890 | 6.018 | 4,537,511 | +0.04(+0.60%) |
Jul 22, 2010 | 5.683 | 6.003 | 5.657 | 5.982 | 10,395,315 | +0.38(+6.74%) |
Jul 21, 2010 | 5.663 | 5.679 | 5.552 | 5.604 | 2,442,037 | -0.03(-0.46%) |
Jul 20, 2010 | 5.451 | 5.661 | 5.421 | 5.630 | 5,100,427 | +0.15(+2.74%) |
Jul 19, 2010 | 5.418 | 5.488 | 5.367 | 5.480 | 1,971,891 | +0.09(+1.61%) |
Jul 16, 2010 | 5.514 | 5.514 | 5.385 | 5.393 | 4,951,629 | -0.12(-2.19%) |
Jul 15, 2010 | 5.423 | 5.526 | 5.411 | 5.514 | 4,140,923 | +0.06(+1.05%) |
Jul 14, 2010 | 5.554 | 5.598 | 5.408 | 5.457 | 9,319,895 | -0.15(-2.65%) |
Jul 13, 2010 | 5.557 | 5.630 | 5.475 | 5.606 | 3,906,477 | +0.10(+1.90%) |
Jul 12, 2010 | 5.447 | 5.546 | 5.423 | 5.501 | 2,864,764 | +0.03(+0.48%) |
Jul 09, 2010 | 5.552 | 5.553 | 5.338 | 5.475 | 5,137,769 | -0.06(-1.00%) |
Jul 08, 2010 | 5.483 | 5.547 | 5.462 | 5.531 | 3,515,402 | +0.06(+1.08%) |
Jul 07, 2010 | 5.406 | 5.480 | 5.359 | 5.472 | 2,620,516 | +0.07(+1.24%) |
Jul 06, 2010 | 5.406 | 5.572 | 5.377 | 5.405 | 5,976,547 | +0.10(+1.82%) |
Jul 02, 2010 | 5.405 | 5.457 | 5.299 | 5.308 | 3,149,486 | -0.07(-1.34%) |
Jul 01, 2010 | 5.227 | 5.400 | 5.183 | 5.380 | 11,757,637 | +0.20(+3.82%) |
Jun 30, 2010 | 5.031 | 5.243 | 4.982 | 5.183 | 5,670,288 | +0.18(+3.56%) |
Jun 29, 2010 | 5.096 | 5.160 | 4.967 | 5.004 | 5,862,258 | -0.11(-2.14%) |
Jun 25, 2010 | 5.134 | 5.134 | 5.067 | 5.114 | 2,799,546 | -0.00(-0.06%) |
Jun 24, 2010 | 5.163 | 5.240 | 5.112 | 5.117 | 3,855,436 | -0.08(-1.60%) |
Jun 23, 2010 | 5.254 | 5.310 | 5.158 | 5.201 | 3,782,967 | +0.05(+0.89%) |
Jun 22, 2010 | 5.385 | 5.385 | 5.120 | 5.155 | 11,179,455 | -0.29(-5.37%) |
Jun 21, 2010 | 5.083 | 5.467 | 5.081 | 5.447 | 13,358,460 | +0.49(+9.82%) |
Jun 18, 2010 | 4.944 | 4.996 | 4.923 | 4.960 | 7,574,269 | +0.02(+0.36%) |
Jun 17, 2010 | 5.089 | 5.127 | 4.933 | 4.942 | 10,635,886 | -0.09(-1.82%) |
Jun 16, 2010 | 5.080 | 5.112 | 5.014 | 5.034 | 2,982,748 | -0.03(-0.65%) |
Jun 15, 2010 | 5.062 | 5.127 | 4.996 | 5.067 | 5,860,686 | +0.00(+0.10%) |
Jun 14, 2010 | 5.152 | 5.227 | 5.044 | 5.062 | 3,672,160 | +0.09(+1.81%) |
Jun 11, 2010 | 4.800 | 4.993 | 4.800 | 4.972 | 4,514,701 | +0.08(+1.71%) |
Jun 10, 2010 | 4.903 | 4.903 | 4.704 | 4.888 | 8,491,934 | +0.04(+0.77%) |
Jun 09, 2010 | 4.957 | 4.996 | 4.821 | 4.851 | 3,665,968 | -0.11(-2.21%) |
Jun 08, 2010 | 4.977 | 4.998 | 4.928 | 4.960 | 6,068,693 | -0.00(-0.10%) |
Jun 07, 2010 | 5.150 | 5.223 | 4.950 | 4.965 | 3,305,265 | -0.14(-2.82%) |
Jun 04, 2010 | 5.176 | 5.245 | 5.096 | 5.109 | 3,319,576 | -0.13(-2.46%) |
Jun 03, 2010 | 5.096 | 5.274 | 5.094 | 5.238 | 6,113,267 | +0.14(+2.72%) |
Jun 02, 2010 | 4.967 | 5.099 | 4.967 | 5.099 | 3,194,470 | +0.15(+2.94%) |
Jun 01, 2010 | 4.854 | 5.024 | 4.854 | 4.954 | 4,712,894 | -0.01(-0.16%) |
May 28, 2010 | 5.009 | 5.042 | 4.903 | 4.962 | 5,872,978 | -0.05(-0.95%) |
May 27, 2010 | 4.821 | 5.045 | 4.802 | 5.009 | 7,369,688 | +0.25(+5.22%) |
May 26, 2010 | 4.730 | 4.887 | 4.715 | 4.761 | 5,548,467 | +0.03(+0.73%) |
May 25, 2010 | 4.730 | 4.741 | 4.557 | 4.727 | 9,183,505 | -0.16(-3.25%) |
May 24, 2010 | 4.877 | 4.928 | 4.813 | 4.885 | 7,528,863 | -0.04(-0.86%) |
May 21, 2010 | 4.807 | 5.017 | 4.802 | 4.928 | 9,020,800 | +0.02(+0.40%) |
May 20, 2010 | 4.875 | 4.985 | 4.276 | 4.908 | 29,684,378 | -0.18(-3.47%) |
May 19, 2010 | 5.001 | 5.153 | 4.955 | 5.085 | 9,329,403 | -0.04(-0.70%) |
May 18, 2010 | 5.256 | 5.290 | 4.879 | 5.120 | 15,115,509 | -0.13(-2.55%) |
May 17, 2010 | 5.362 | 5.444 | 5.166 | 5.254 | 10,085,109 | -0.18(-3.31%) |
May 14, 2010 | 5.459 | 5.459 | 5.346 | 5.434 | 2,587,934 | -0.04(-0.66%) |
May 13, 2010 | 5.442 | 5.555 | 5.418 | 5.470 | 2,954,468 | -0.00(-0.03%) |
May 12, 2010 | 5.402 | 5.495 | 5.402 | 5.472 | 4,412,203 | +0.07(+1.21%) |
May 11, 2010 | 5.457 | 5.478 | 5.362 | 5.406 | 3,678,052 | -0.09(-1.66%) |
May 10, 2010 | 5.482 | 5.576 | 5.447 | 5.498 | 3,313,286 | +0.25(+4.73%) |
May 07, 2010 | 5.328 | 5.328 | 5.034 | 5.250 | 7,453,396 | +0.01(+0.22%) |
May 06, 2010 | 5.313 | 5.413 | 4.892 | 5.238 | 7,927,225 | -0.12(-2.23%) |
May 05, 2010 | 5.387 | 5.464 | 5.281 | 5.357 | 3,191,502 | +0.00(+0.09%) |
May 04, 2010 | 5.540 | 5.575 | 5.313 | 5.353 | 7,501,200 | -0.27(-4.80%) |