Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.741 | 5.792 | 5.636 | 5.746 | 36,991,496 | +0.02(+0.40%) |
Jul 29, 2010 | 5.774 | 5.803 | 5.646 | 5.723 | 91,188 | -0.03(-0.54%) |
Jul 28, 2010 | 5.644 | 5.790 | 5.595 | 5.754 | 54,299,836 | +0.14(+2.51%) |
Jul 27, 2010 | 5.651 | 5.697 | 5.595 | 5.613 | 845,843 | -0.01(-0.09%) |
Jul 26, 2010 | 5.618 | 5.644 | 5.561 | 5.618 | 39,614,220 | -0.01(-0.18%) |
Jul 23, 2010 | 5.528 | 5.628 | 5.522 | 5.628 | 43,400,084 | +0.06(+1.06%) |
Jul 22, 2010 | 5.446 | 5.582 | 5.433 | 5.569 | 476,864 | +0.23(+4.33%) |
Jul 21, 2010 | 5.443 | 5.454 | 5.302 | 5.338 | 56,804,628 | -0.07(-1.28%) |
Jul 20, 2010 | 5.261 | 5.436 | 5.236 | 5.407 | 719,017 | +0.12(+2.28%) |
Jul 19, 2010 | 5.225 | 5.323 | 5.202 | 5.287 | 49,736,128 | +0.10(+1.93%) |
Jul 16, 2010 | 5.187 | 5.372 | 5.176 | 5.187 | 61,013,200 | -0.11(-2.13%) |
Jul 15, 2010 | 5.400 | 5.431 | 5.279 | 5.300 | 63,430,392 | -0.10(-1.85%) |
Jul 14, 2010 | 5.413 | 5.469 | 5.354 | 5.400 | 480,795 | -0.07(-1.36%) |
Jul 13, 2010 | 5.469 | 5.518 | 5.436 | 5.474 | 588,727 | +0.07(+1.38%) |
Jul 12, 2010 | 5.464 | 5.554 | 5.361 | 5.400 | 79,767,280 | -0.12(-2.23%) |
Jul 09, 2010 | 5.523 | 5.559 | 5.387 | 5.523 | 63,242,128 | +0.09(+1.70%) |
Jul 08, 2010 | 5.284 | 5.461 | 5.279 | 5.431 | 2,753,195 | +0.16(+3.07%) |
Jul 07, 2010 | 4.951 | 5.284 | 4.951 | 5.269 | 131,146,832 | +0.34(+6.93%) |
Jul 06, 2010 | 4.940 | 4.981 | 4.858 | 4.928 | 332,781 | -0.00(-0.05%) |
Jul 02, 2010 | 4.930 | 4.963 | 4.815 | 4.930 | 47,097,760 | +0.08(+1.64%) |
Jul 01, 2010 | 4.715 | 4.861 | 4.602 | 4.851 | 85,894,016 | +0.23(+4.94%) |
Jun 30, 2010 | 4.730 | 4.794 | 4.604 | 4.622 | 451,424 | -0.05(-1.10%) |
Jun 29, 2010 | 4.830 | 4.838 | 4.648 | 4.673 | 437,973 | -0.31(-6.23%) |
Jun 25, 2010 | 4.984 | 4.987 | 4.837 | 4.984 | 40,150,940 | +0.06(+1.20%) |
Jun 24, 2010 | 5.028 | 5.028 | 4.874 | 4.925 | 162,423 | -0.14(-2.69%) |
Jun 23, 2010 | 5.020 | 5.071 | 4.920 | 5.061 | 39,680,200 | +0.03(+0.51%) |
Jun 22, 2010 | 5.133 | 5.183 | 5.023 | 5.035 | 206,005 | -0.08(-1.56%) |
Jun 21, 2010 | 5.187 | 5.221 | 5.079 | 5.115 | 37,485,272 | +0.06(+1.12%) |
Jun 18, 2010 | 5.058 | 5.115 | 5.023 | 5.058 | 35,932,972 | +0.02(+0.46%) |
Jun 17, 2010 | 5.082 | 5.119 | 4.974 | 5.035 | 18,079 | -0.02(-0.46%) |
Jun 16, 2010 | 4.974 | 5.097 | 4.948 | 5.058 | 55,922,320 | +0.01(+0.10%) |
Jun 15, 2010 | 4.920 | 5.066 | 4.899 | 5.053 | 173,957 | +0.18(+3.69%) |
Jun 14, 2010 | 5.028 | 5.028 | 4.862 | 4.874 | 42,133,936 | -0.07(-1.45%) |
Jun 11, 2010 | 4.802 | 4.961 | 4.802 | 4.946 | 37,803,928 | +0.06(+1.16%) |
Jun 10, 2010 | 4.779 | 4.903 | 4.768 | 4.889 | 50,237 | +0.25(+5.48%) |
Jun 09, 2010 | 4.750 | 4.779 | 4.630 | 4.635 | 43,849,168 | -0.06(-1.31%) |
Jun 08, 2010 | 4.553 | 4.707 | 4.491 | 4.697 | 362,604 | +0.16(+3.57%) |
Jun 07, 2010 | 4.712 | 4.715 | 4.514 | 4.535 | 72,508,096 | -0.15(-3.18%) |
Jun 04, 2010 | 4.684 | 4.802 | 4.661 | 4.684 | 56,881,656 | -0.18(-3.74%) |
Jun 03, 2010 | 4.940 | 4.984 | 4.815 | 4.866 | 39,441,984 | -0.08(-1.56%) |
Jun 02, 2010 | 4.776 | 4.943 | 4.743 | 4.943 | 1,380,932 | +0.19(+3.94%) |
Jun 01, 2010 | 4.784 | 4.892 | 4.668 | 4.756 | 90,167,312 | +0.03(+0.65%) |
May 28, 2010 | 4.725 | 4.767 | 4.661 | 4.725 | 57,997,444 | -0.05(-1.07%) |
May 27, 2010 | 4.740 | 4.776 | 4.656 | 4.776 | 105,693,000 | +0.25(+5.50%) |
May 26, 2010 | 4.545 | 4.622 | 4.430 | 4.527 | 1,831 | +0.14(+3.16%) |
May 25, 2010 | 4.314 | 4.460 | 4.191 | 4.389 | 4,060,207 | -0.09(-2.01%) |
May 24, 2010 | 4.632 | 4.694 | 4.463 | 4.478 | 95,656,720 | -0.19(-4.12%) |
May 21, 2010 | 4.450 | 4.677 | 4.396 | 4.671 | 110,518,400 | +0.16(+3.64%) |
May 20, 2010 | 4.527 | 4.640 | 4.401 | 4.507 | 605,579 | -0.16(-3.46%) |
May 19, 2010 | 4.681 | 4.699 | 4.530 | 4.668 | 123,440,608 | -0.27(-5.51%) |
May 18, 2010 | 5.197 | 5.279 | 4.910 | 4.940 | 489,932 | -0.13(-2.48%) |
May 17, 2010 | 5.153 | 5.220 | 4.925 | 5.066 | 51,254,572 | -0.07(-1.30%) |
May 14, 2010 | 5.133 | 5.210 | 5.046 | 5.133 | 43,166,100 | -0.15(-2.77%) |
May 13, 2010 | 5.348 | 5.387 | 5.269 | 5.279 | 31,832,430 | -0.08(-1.53%) |
May 12, 2010 | 5.407 | 5.451 | 5.336 | 5.361 | 32,187,890 | +0.02(+0.29%) |
May 11, 2010 | 5.464 | 5.469 | 5.292 | 5.346 | 282,306 | -0.12(-2.21%) |
May 10, 2010 | 5.431 | 5.477 | 5.382 | 5.466 | 58,813,360 | +0.43(+8.62%) |
May 07, 2010 | 5.046 | 5.082 | 4.768 | 5.033 | 102,392,912 | -0.03(-0.51%) |
May 06, 2010 | 5.153 | 5.305 | 4.709 | 5.058 | 87,777,296 | -0.12(-2.28%) |
May 05, 2010 | 5.259 | 5.374 | 5.173 | 5.176 | 44,943,984 | -0.16(-2.98%) |
May 04, 2010 | 5.482 | 5.495 | 5.328 | 5.336 | 25,194 | -0.26(-4.68%) |