Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.383 | 6.428 | 6.226 | 6.383 | 31,711,254 | +0.04(+0.59%) |
Jul 29, 2010 | 6.342 | 6.442 | 6.277 | 6.346 | 7,632 | -0.01(-0.16%) |
Jul 28, 2010 | 6.154 | 6.390 | 6.116 | 6.356 | 56,206,724 | +0.30(+4.92%) |
Jul 27, 2010 | 6.147 | 6.185 | 6.054 | 6.058 | 22,403,370 | -0.04(-0.73%) |
Jul 26, 2010 | 6.095 | 6.130 | 6.051 | 6.102 | 17,732,376 | -0.01(-0.17%) |
Jul 23, 2010 | 6.024 | 6.113 | 6.003 | 6.113 | 23,061,254 | +0.04(+0.68%) |
Jul 22, 2010 | 5.948 | 6.094 | 5.938 | 6.072 | 36,963 | +0.24(+4.05%) |
Jul 21, 2010 | 5.938 | 5.945 | 5.801 | 5.835 | 29,865,030 | -0.07(-1.10%) |
Jul 20, 2010 | 5.722 | 5.921 | 5.708 | 5.900 | 12,637 | +0.12(+2.01%) |
Jul 19, 2010 | 5.671 | 5.791 | 5.664 | 5.784 | 23,058,784 | +0.15(+2.74%) |
Jul 16, 2010 | 5.630 | 5.801 | 5.616 | 5.630 | 27,971,560 | -0.12(-2.14%) |
Jul 15, 2010 | 5.811 | 5.869 | 5.722 | 5.753 | 27,235,486 | -0.09(-1.47%) |
Jul 14, 2010 | 5.784 | 5.873 | 5.756 | 5.839 | 18,019 | -0.58(-8.97%) |
Jul 13, 2010 | 6.383 | 6.469 | 6.366 | 6.414 | 19,213,650 | +0.06(+0.97%) |
Jul 12, 2010 | 6.404 | 6.472 | 6.301 | 6.352 | 23,500,648 | -0.15(-2.32%) |
Jul 09, 2010 | 6.503 | 6.510 | 6.328 | 6.503 | 18,231,324 | +0.10(+1.50%) |
Jul 08, 2010 | 6.226 | 6.421 | 6.202 | 6.407 | 12,465 | +0.20(+3.14%) |
Jul 07, 2010 | 5.900 | 6.219 | 5.900 | 6.212 | 44,173,388 | +0.38(+6.52%) |
Jul 06, 2010 | 5.866 | 5.928 | 5.753 | 5.832 | 11,011 | +0.01(+0.12%) |
Jul 02, 2010 | 5.825 | 5.859 | 5.660 | 5.825 | 24,158,880 | +0.23(+4.03%) |
Jul 01, 2010 | 5.599 | 5.685 | 5.401 | 5.599 | 37,171,972 | +0.17(+3.09%) |
Jun 30, 2010 | 5.517 | 5.610 | 5.421 | 5.431 | 35,959,160 | -0.06(-1.12%) |
Jun 29, 2010 | 5.651 | 5.668 | 5.435 | 5.493 | 32,800 | -0.35(-6.06%) |
Jun 25, 2010 | 5.847 | 5.854 | 5.691 | 5.847 | 14,500,456 | +0.08(+1.42%) |
Jun 24, 2010 | 5.888 | 5.895 | 5.725 | 5.766 | 13,298 | -0.14(-2.42%) |
Jun 23, 2010 | 5.932 | 5.943 | 5.793 | 5.909 | 28,482,446 | -0.02(-0.29%) |
Jun 22, 2010 | 6.045 | 6.113 | 5.922 | 5.926 | 1,174 | -0.12(-1.97%) |
Jun 21, 2010 | 6.082 | 6.106 | 6.001 | 6.045 | 20,854,662 | +0.10(+1.72%) |
Jun 18, 2010 | 5.943 | 5.980 | 5.875 | 5.943 | 18,720,942 | +0.05(+0.87%) |
Jun 17, 2010 | 5.990 | 6.014 | 5.844 | 5.892 | 29,261 | -0.06(-0.97%) |
Jun 16, 2010 | 5.817 | 5.994 | 5.789 | 5.949 | 18,085,520 | +0.04(+0.69%) |
Jun 15, 2010 | 5.759 | 5.919 | 5.735 | 5.909 | 18,697,468 | +0.19(+3.40%) |
Jun 14, 2010 | 5.871 | 5.871 | 5.701 | 5.714 | 19,425,186 | -0.06(-1.12%) |
Jun 11, 2010 | 5.629 | 5.793 | 5.626 | 5.779 | 20,127,860 | +0.03(+0.53%) |
Jun 10, 2010 | 5.612 | 5.752 | 5.606 | 5.749 | 16,294 | +0.28(+5.11%) |
Jun 09, 2010 | 5.606 | 5.633 | 5.445 | 5.469 | 24,381,766 | -0.07(-1.35%) |
Jun 08, 2010 | 5.439 | 5.558 | 5.364 | 5.544 | 31,704,854 | +0.15(+2.84%) |
Jun 07, 2010 | 5.561 | 5.585 | 5.391 | 5.391 | 24,239,726 | -0.15(-2.64%) |
Jun 04, 2010 | 5.537 | 5.684 | 5.524 | 5.537 | 22,168,030 | -0.19(-3.39%) |
Jun 03, 2010 | 5.868 | 5.895 | 5.657 | 5.732 | 20,658,342 | -0.07(-1.29%) |
Jun 02, 2010 | 5.623 | 5.810 | 5.606 | 5.806 | 448,191 | +0.19(+3.38%) |
Jun 01, 2010 | 5.613 | 5.742 | 5.484 | 5.616 | 5,643 | +0.05(+0.98%) |
May 28, 2010 | 5.562 | 5.630 | 5.514 | 5.562 | 26,258,172 | -0.09(-1.63%) |
May 27, 2010 | 5.521 | 5.654 | 5.463 | 5.654 | 32,296,804 | +0.29(+5.46%) |
May 26, 2010 | 5.419 | 5.450 | 5.266 | 5.361 | 53,577 | +0.01(+0.25%) |
May 25, 2010 | 5.303 | 5.347 | 5.164 | 5.347 | 272,336 | -0.18(-3.20%) |
May 24, 2010 | 5.620 | 5.661 | 5.511 | 5.524 | 42,926,444 | -0.12(-2.05%) |
May 21, 2010 | 5.239 | 5.650 | 5.235 | 5.640 | 61,828,180 | +0.32(+5.95%) |
May 20, 2010 | 5.296 | 5.480 | 5.277 | 5.324 | 69,491 | -0.22(-3.99%) |
May 19, 2010 | 5.518 | 5.613 | 5.426 | 5.545 | 45,812,692 | -0.20(-3.44%) |
May 18, 2010 | 6.025 | 6.042 | 5.701 | 5.742 | 112,821 | -0.13(-2.15%) |
May 17, 2010 | 5.936 | 6.003 | 5.688 | 5.868 | 24,488,668 | -0.05(-0.86%) |
May 14, 2010 | 5.919 | 5.974 | 5.793 | 5.919 | 21,594,580 | -0.15(-2.47%) |
May 13, 2010 | 6.127 | 6.168 | 6.049 | 6.069 | 16,158,969 | -0.07(-1.16%) |
May 12, 2010 | 6.144 | 6.164 | 6.079 | 6.141 | 20,397,292 | +0.07(+1.18%) |
May 11, 2010 | 6.195 | 6.214 | 6.069 | 6.069 | 14,433 | -0.10(-1.65%) |
May 10, 2010 | 6.134 | 6.171 | 6.110 | 6.171 | 35,177,940 | +0.42(+7.34%) |
May 07, 2010 | 5.742 | 5.824 | 5.484 | 5.749 | 58,092,244 | -0.03(-0.53%) |
May 06, 2010 | 5.878 | 6.001 | 5.422 | 5.780 | 7,729 | -0.08(-1.34%) |
May 05, 2010 | 5.938 | 6.083 | 5.848 | 5.858 | 33,935,504 | -0.18(-3.04%) |
May 04, 2010 | 6.185 | 6.185 | 6.008 | 6.042 | 109,190 | -0.27(-4.32%) |