Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.102 | 5.135 | 4.903 | 5.102 | 10,459,583 | +0.07(+1.42%) |
Jul 29, 2010 | 5.069 | 5.069 | 4.959 | 5.031 | 12,318,156 | -0.07(-1.46%) |
Jul 28, 2010 | 5.167 | 5.179 | 5.094 | 5.106 | 2,862,478 | -0.12(-2.21%) |
Jul 27, 2010 | 5.257 | 5.302 | 5.209 | 5.221 | 2,334,815 | -0.05(-0.94%) |
Jul 26, 2010 | 5.304 | 5.304 | 5.259 | 5.270 | 2,028,744 | +0.01(+0.18%) |
Jul 23, 2010 | 5.239 | 5.266 | 5.219 | 5.261 | 1,678,583 | +0.02(+0.36%) |
Jul 22, 2010 | 5.209 | 5.289 | 5.209 | 5.242 | 1,760,680 | +0.09(+1.69%) |
Jul 21, 2010 | 5.245 | 5.270 | 5.114 | 5.155 | 2,502,756 | -0.07(-1.29%) |
Jul 20, 2010 | 5.079 | 5.222 | 5.062 | 5.222 | 2,453,213 | +0.11(+2.13%) |
Jul 19, 2010 | 5.100 | 5.130 | 5.062 | 5.113 | 1,804,941 | +0.03(+0.52%) |
Jul 16, 2010 | 5.087 | 5.131 | 5.045 | 5.087 | 2,396,502 | -0.08(-1.52%) |
Jul 15, 2010 | 5.169 | 5.177 | 5.086 | 5.165 | 2,073,453 | -0.01(-0.14%) |
Jul 14, 2010 | 5.174 | 5.202 | 5.153 | 5.173 | 2,170,917 | +0.00(+0.06%) |
Jul 13, 2010 | 5.223 | 5.236 | 5.142 | 5.169 | 2,459,209 | +0.01(+0.20%) |
Jul 12, 2010 | 5.165 | 5.209 | 5.115 | 5.159 | 1,948,515 | -0.01(-0.20%) |
Jul 09, 2010 | 5.169 | 5.196 | 5.137 | 5.169 | 1,790,337 | +0.04(+0.86%) |
Jul 08, 2010 | 5.145 | 5.169 | 5.092 | 5.125 | 2,352,165 | +0.02(+0.35%) |
Jul 07, 2010 | 4.941 | 5.113 | 4.935 | 5.108 | 2,930,962 | +0.17(+3.49%) |
Jul 06, 2010 | 4.924 | 4.997 | 4.887 | 4.936 | 2,952,945 | +0.06(+1.16%) |
Jul 02, 2010 | 4.879 | 4.921 | 4.842 | 4.879 | 2,924,175 | +0.04(+0.91%) |
Jul 01, 2010 | 4.902 | 4.903 | 4.791 | 4.835 | 1,709,307 | -0.05(-1.09%) |
Jun 30, 2010 | 4.795 | 4.945 | 4.786 | 4.888 | 5,805 | +0.06(+1.24%) |
Jun 29, 2010 | 4.931 | 4.937 | 4.809 | 4.829 | 3,321,285 | -0.14(-2.83%) |
Jun 25, 2010 | 4.969 | 4.992 | 4.909 | 4.969 | 3,433,782 | +0.04(+0.72%) |
Jun 24, 2010 | 4.951 | 4.969 | 4.883 | 4.933 | 2,964,375 | -0.06(-1.11%) |
Jun 23, 2010 | 5.014 | 5.022 | 4.936 | 4.989 | 2,957,663 | -0.06(-1.18%) |
Jun 22, 2010 | 5.106 | 5.139 | 5.044 | 5.049 | 3,481,761 | -0.05(-1.05%) |
Jun 21, 2010 | 5.133 | 5.165 | 5.086 | 5.102 | 2,109,602 | +0.04(+0.81%) |
Jun 18, 2010 | 5.061 | 5.122 | 5.059 | 5.061 | 3,302,066 | -0.02(-0.45%) |
Jun 17, 2010 | 5.093 | 5.107 | 5.015 | 5.085 | 75,500 | -0.01(-0.16%) |
Jun 16, 2010 | 5.091 | 5.131 | 5.072 | 5.093 | 2,724,347 | -0.02(-0.39%) |
Jun 15, 2010 | 5.027 | 5.116 | 5.017 | 5.113 | 2,102,929 | +0.11(+2.16%) |
Jun 14, 2010 | 4.997 | 5.078 | 4.979 | 5.005 | 4,308,717 | +0.05(+1.08%) |
Jun 11, 2010 | 4.942 | 4.973 | 4.907 | 4.951 | 3,117,215 | -0.02(-0.36%) |
Jun 10, 2010 | 4.947 | 4.976 | 4.919 | 4.969 | 3,489,025 | +0.10(+1.96%) |
Jun 09, 2010 | 4.915 | 4.939 | 4.853 | 4.874 | 4,322,044 | +0.00(+0.09%) |
Jun 08, 2010 | 4.831 | 4.879 | 4.775 | 4.869 | 3,839,376 | +0.07(+1.55%) |
Jun 07, 2010 | 4.810 | 4.882 | 4.789 | 4.795 | 4,122,159 | +0.01(+0.15%) |
Jun 04, 2010 | 4.788 | 4.875 | 4.765 | 4.788 | 5,420,343 | -0.16(-3.16%) |
Jun 03, 2010 | 4.840 | 5.007 | 4.840 | 4.944 | 7,466,666 | +0.11(+2.26%) |
Jun 02, 2010 | 4.665 | 4.842 | 4.665 | 4.835 | 4,996,913 | +0.19(+4.04%) |
Jun 01, 2010 | 4.705 | 4.788 | 4.647 | 4.647 | 5,070,221 | -0.06(-1.20%) |
May 28, 2010 | 4.704 | 4.758 | 4.661 | 4.704 | 6,083,620 | +0.01(+0.25%) |
May 27, 2010 | 4.652 | 4.725 | 4.616 | 4.692 | 2,915,871 | +0.14(+2.97%) |
May 26, 2010 | 4.601 | 4.660 | 4.550 | 4.557 | 4,368,784 | -0.02(-0.34%) |
May 25, 2010 | 4.519 | 4.579 | 4.466 | 4.573 | 4,672,577 | -0.05(-1.04%) |
May 24, 2010 | 4.671 | 4.692 | 4.620 | 4.621 | 1,854,397 | -0.07(-1.39%) |
May 21, 2010 | 4.556 | 4.687 | 4.511 | 4.686 | 5,947,243 | +0.08(+1.75%) |
May 20, 2010 | 4.600 | 4.693 | 4.588 | 4.605 | 4,580,213 | -0.15(-3.22%) |
May 19, 2010 | 4.744 | 4.811 | 4.653 | 4.758 | 4,119,890 | -0.05(-0.96%) |
May 18, 2010 | 4.890 | 4.907 | 4.775 | 4.804 | 2,988,588 | -0.05(-0.95%) |
May 17, 2010 | 4.906 | 4.947 | 4.775 | 4.851 | 3,710,540 | -0.06(-1.28%) |
May 14, 2010 | 4.914 | 5.044 | 4.872 | 4.914 | 2,881,772 | -0.15(-2.90%) |
May 13, 2010 | 5.068 | 5.120 | 5.046 | 5.060 | 2,077,037 | +0.00(+0.06%) |
May 12, 2010 | 5.088 | 5.115 | 5.018 | 5.057 | 2,682,135 | +0.08(+1.71%) |
May 11, 2010 | 5.032 | 5.060 | 4.954 | 4.972 | 5,040,865 | +0.07(+1.43%) |
May 10, 2010 | 4.881 | 4.910 | 4.857 | 4.902 | 3,604,925 | +0.12(+2.43%) |
May 07, 2010 | 4.712 | 4.809 | 4.589 | 4.786 | 8,134,449 | +0.05(+1.04%) |
May 06, 2010 | 4.792 | 4.859 | 4.432 | 4.736 | 6,348,430 | -0.04(-0.73%) |
May 05, 2010 | 4.846 | 4.880 | 4.767 | 4.771 | 3,484,410 | -0.16(-3.18%) |
May 04, 2010 | 4.932 | 5.037 | 4.896 | 4.928 | 4,722,530 | -0.16(-3.14%) |