Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.863 | 4.999 | 4.835 | 4.863 | 1,084,446 | -0.06(-1.27%) |
Jul 29, 2010 | 4.965 | 4.999 | 4.841 | 4.926 | 922,218 | -0.01(-0.23%) |
Jul 28, 2010 | 4.937 | 5.022 | 4.914 | 4.937 | 7,143 | +0.00(+0.00%) |
Jul 27, 2010 | 4.880 | 5.011 | 4.863 | 4.937 | 1,798,917 | +0.11(+2.35%) |
Jul 26, 2010 | 4.597 | 4.835 | 4.545 | 4.824 | 1,397,353 | +0.23(+5.07%) |
Jul 23, 2010 | 4.443 | 4.605 | 4.392 | 4.591 | 973,173 | +0.11(+2.53%) |
Jul 22, 2010 | 4.353 | 4.483 | 4.353 | 4.477 | 1,177,887 | +0.20(+4.78%) |
Jul 21, 2010 | 4.585 | 4.585 | 4.273 | 4.273 | 1,919,709 | -0.27(-5.99%) |
Jul 20, 2010 | 4.432 | 4.545 | 4.375 | 4.545 | 1,376,506 | +0.06(+1.39%) |
Jul 19, 2010 | 4.534 | 4.574 | 4.421 | 4.483 | 930,888 | -0.04(-0.88%) |
Jul 16, 2010 | 4.523 | 4.704 | 4.511 | 4.523 | 1,405,734 | -0.23(-4.89%) |
Jul 15, 2010 | 4.829 | 4.863 | 4.676 | 4.755 | 1,167,577 | -0.11(-2.22%) |
Jul 14, 2010 | 4.937 | 4.948 | 4.829 | 4.863 | 1,246,981 | -0.10(-1.95%) |
Jul 13, 2010 | 4.960 | 4.960 | 4.829 | 4.960 | 17,463 | +0.19(+3.92%) |
Jul 12, 2010 | 4.818 | 4.835 | 4.733 | 4.772 | 671,435 | -0.05(-1.06%) |
Jul 09, 2010 | 4.824 | 4.824 | 4.659 | 4.824 | 602,669 | +0.14(+2.91%) |
Jul 08, 2010 | 4.687 | 4.710 | 4.602 | 4.687 | 5,307 | +0.06(+1.23%) |
Jul 07, 2010 | 4.426 | 4.631 | 4.426 | 4.631 | 1,535,889 | +0.24(+5.43%) |
Jul 06, 2010 | 4.392 | 4.608 | 4.364 | 4.392 | 8,930 | -0.08(-1.78%) |
Jul 02, 2010 | 4.472 | 4.560 | 4.438 | 4.472 | 828,720 | -0.04(-0.88%) |
Jul 01, 2010 | 4.580 | 4.639 | 4.409 | 4.511 | 1,492,527 | -0.05(-1.00%) |
Jun 30, 2010 | 4.557 | 4.727 | 4.545 | 4.557 | 14,687 | -0.09(-1.83%) |
Jun 29, 2010 | 4.835 | 4.835 | 4.614 | 4.642 | 1,868,544 | -0.30(-5.98%) |
Jun 25, 2010 | 4.937 | 4.960 | 4.772 | 4.937 | 1,233,789 | +0.14(+2.84%) |
Jun 24, 2010 | 4.801 | 4.897 | 4.778 | 4.801 | 725,699 | -0.07(-1.40%) |
Jun 23, 2010 | 4.914 | 4.937 | 4.795 | 4.869 | 1,133,198 | -0.04(-0.81%) |
Jun 22, 2010 | 4.909 | 5.073 | 4.909 | 4.909 | 5,147 | -0.05(-1.03%) |
Jun 21, 2010 | 5.045 | 5.045 | 4.931 | 4.960 | 807,856 | -0.03(-0.57%) |
Jun 18, 2010 | 4.988 | 5.051 | 4.886 | 4.988 | 1,466,922 | -0.01(-0.23%) |
Jun 17, 2010 | 4.999 | 5.039 | 4.920 | 4.999 | 999 | -0.01(-0.11%) |
Jun 16, 2010 | 4.937 | 5.017 | 4.914 | 5.005 | 2,358,831 | +0.05(+0.92%) |
Jun 15, 2010 | 4.960 | 4.982 | 4.824 | 4.960 | 8,948 | +0.15(+3.07%) |
Jun 14, 2010 | 4.824 | 4.886 | 4.750 | 4.812 | 1,328,882 | +0.02(+0.47%) |
Jun 11, 2010 | 4.631 | 4.795 | 4.631 | 4.790 | 1,040,770 | +0.10(+2.06%) |
Jun 10, 2010 | 4.693 | 4.693 | 4.563 | 4.693 | 8,313 | +0.17(+3.76%) |
Jun 09, 2010 | 4.642 | 4.642 | 4.489 | 4.523 | 2,140,698 | -0.07(-1.48%) |
Jun 08, 2010 | 4.568 | 4.625 | 4.449 | 4.591 | 2,052,929 | +0.02(+0.50%) |
Jun 07, 2010 | 4.580 | 4.642 | 4.517 | 4.568 | 1,669,682 | +0.03(+0.62%) |
Jun 04, 2010 | 4.540 | 4.761 | 4.540 | 4.540 | 2,030,959 | -0.35(-7.08%) |
Jun 03, 2010 | 4.886 | 4.920 | 4.727 | 4.886 | 995 | +0.11(+2.38%) |
Jun 02, 2010 | 4.772 | 4.772 | 4.551 | 4.772 | 1,343,120 | +0.21(+4.60%) |
Jun 01, 2010 | 4.563 | 4.682 | 4.540 | 4.563 | 7,256 | -0.09(-1.83%) |
May 28, 2010 | 4.648 | 4.733 | 4.580 | 4.648 | 1,734,737 | -0.11(-2.27%) |
May 27, 2010 | 4.733 | 4.772 | 4.602 | 4.755 | 1,054,944 | +0.18(+3.84%) |
May 26, 2010 | 4.580 | 4.691 | 4.557 | 4.580 | 7,387 | -0.01(-0.12%) |
May 25, 2010 | 4.445 | 4.608 | 4.395 | 4.585 | 1,403,191 | +0.04(+0.99%) |
May 24, 2010 | 4.714 | 4.742 | 4.540 | 4.540 | 985,328 | -0.18(-3.91%) |
May 21, 2010 | 4.529 | 4.798 | 4.507 | 4.725 | 1,714,794 | +0.12(+2.67%) |
May 20, 2010 | 4.708 | 4.792 | 4.596 | 4.602 | 5,322 | -0.45(-8.96%) |
May 19, 2010 | 5.094 | 5.189 | 4.988 | 5.055 | 1,312,350 | -0.07(-1.42%) |
May 18, 2010 | 5.318 | 5.329 | 5.074 | 5.128 | 1,209,908 | -0.10(-1.93%) |
May 17, 2010 | 5.217 | 5.284 | 5.088 | 5.228 | 917,684 | +0.04(+0.75%) |
May 14, 2010 | 5.189 | 5.279 | 5.116 | 5.189 | 1,015,881 | -0.12(-2.21%) |
May 13, 2010 | 5.318 | 5.413 | 5.279 | 5.306 | 890,785 | -0.05(-0.94%) |
May 12, 2010 | 5.234 | 5.374 | 5.178 | 5.357 | 906,224 | +0.18(+3.46%) |
May 11, 2010 | 5.167 | 5.262 | 5.139 | 5.178 | 1,406,153 | +0.17(+3.35%) |
May 10, 2010 | 4.971 | 5.032 | 4.904 | 5.010 | 1,479,886 | +0.31(+6.54%) |
May 07, 2010 | 4.937 | 5.021 | 4.703 | 4.703 | 2,148,345 | -0.24(-4.86%) |
May 06, 2010 | 5.066 | 5.178 | 4.591 | 4.943 | 2,131,976 | -0.17(-3.39%) |
May 05, 2010 | 4.999 | 5.122 | 4.982 | 5.116 | 1,486,294 | +0.01(+0.11%) |
May 04, 2010 | 5.189 | 5.209 | 5.032 | 5.111 | 2,305,977 | -0.16(-2.97%) |