Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.841 | 6.082 | 5.784 | 6.031 | 48,126,060 | +0.18(+3.15%) |
Jul 29, 2010 | 5.955 | 5.987 | 5.822 | 5.847 | 35,108,740 | -0.03(-0.43%) |
Jul 28, 2010 | 5.879 | 5.916 | 5.847 | 5.873 | 24,485,670 | -0.04(-0.64%) |
Jul 27, 2010 | 5.981 | 6.000 | 5.876 | 5.911 | 18,712,676 | -0.07(-1.17%) |
Jul 26, 2010 | 5.949 | 5.993 | 5.885 | 5.981 | 23,821,170 | +0.01(+0.11%) |
Jul 23, 2010 | 5.847 | 6.012 | 5.809 | 5.974 | 44,705,776 | +0.16(+2.73%) |
Jul 22, 2010 | 5.841 | 5.892 | 5.778 | 5.816 | 4,004 | +0.22(+3.97%) |
Jul 21, 2010 | 5.752 | 5.759 | 5.549 | 5.594 | 39,404,368 | -0.12(-2.11%) |
Jul 20, 2010 | 5.683 | 5.733 | 5.625 | 5.714 | 157 | +0.12(+2.15%) |
Jul 19, 2010 | 5.632 | 5.670 | 5.524 | 5.594 | 24,795,916 | +0.05(+0.92%) |
Jul 16, 2010 | 5.543 | 5.638 | 5.524 | 5.543 | 37,704,692 | -0.08(-1.35%) |
Jul 15, 2010 | 5.625 | 5.635 | 5.530 | 5.619 | 45,427,096 | +0.16(+3.02%) |
Jul 14, 2010 | 5.397 | 5.467 | 5.365 | 5.454 | 157 | +0.03(+0.47%) |
Jul 13, 2010 | 5.372 | 5.454 | 5.353 | 5.429 | 4,347 | +0.15(+2.76%) |
Jul 12, 2010 | 5.296 | 5.359 | 5.264 | 5.283 | 32,751,760 | -0.10(-1.77%) |
Jul 09, 2010 | 5.378 | 5.384 | 5.315 | 5.378 | 31,826,376 | -0.06(-1.17%) |
Jul 08, 2010 | 5.499 | 5.518 | 5.365 | 5.442 | 45,655 | -0.10(-1.83%) |
Jul 07, 2010 | 5.327 | 5.603 | 5.315 | 5.543 | 61,852,484 | +0.23(+4.30%) |
Jul 06, 2010 | 5.454 | 5.454 | 5.264 | 5.315 | 1,892 | -0.03(-0.59%) |
Jul 02, 2010 | 5.346 | 5.492 | 5.277 | 5.346 | 46,247,552 | +0.04(+0.84%) |
Jul 01, 2010 | 5.346 | 5.346 | 5.207 | 5.302 | 44,094,920 | +0.13(+2.58%) |
Jun 30, 2010 | 5.181 | 5.269 | 5.150 | 5.169 | 5,797 | +0.08(+1.62%) |
Jun 29, 2010 | 5.213 | 5.213 | 5.074 | 5.086 | 56,929 | -0.15(-2.79%) |
Jun 25, 2010 | 5.232 | 5.296 | 5.213 | 5.232 | 50,215,748 | -0.10(-1.79%) |
Jun 24, 2010 | 5.391 | 5.410 | 5.270 | 5.327 | 633 | -0.11(-2.10%) |
Jun 23, 2010 | 5.410 | 5.511 | 5.372 | 5.442 | 41,869,216 | +0.05(+0.94%) |
Jun 22, 2010 | 5.454 | 5.511 | 5.391 | 5.391 | 12,062 | -0.13(-2.30%) |
Jun 21, 2010 | 5.625 | 5.638 | 5.505 | 5.518 | 33,132,364 | -0.13(-2.25%) |
Jun 18, 2010 | 5.644 | 5.689 | 5.632 | 5.644 | 30,093,052 | -0.06(-1.00%) |
Jun 17, 2010 | 5.594 | 5.721 | 5.549 | 5.702 | 2,443 | +0.14(+2.51%) |
Jun 16, 2010 | 5.556 | 5.702 | 5.549 | 5.562 | 208,322,176 | -0.67(-10.69%) |
Jun 15, 2010 | 6.184 | 6.285 | 6.133 | 6.228 | 1,316 | +0.24(+4.03%) |
Jun 14, 2010 | 6.114 | 6.120 | 5.962 | 5.987 | 53,576,360 | -0.06(-1.05%) |
Jun 11, 2010 | 5.943 | 6.063 | 5.930 | 6.050 | 34,327,396 | +0.04(+0.74%) |
Jun 10, 2010 | 5.955 | 6.031 | 5.904 | 6.006 | 1,103 | +0.20(+3.38%) |
Jun 09, 2010 | 5.866 | 5.987 | 5.771 | 5.809 | 91,703,592 | -0.35(-5.66%) |
Jun 08, 2010 | 5.955 | 6.158 | 5.885 | 6.158 | 1,576 | +0.24(+4.07%) |
Jun 07, 2010 | 6.076 | 6.095 | 5.911 | 5.917 | 57,867,424 | -0.16(-2.61%) |
Jun 04, 2010 | 6.076 | 6.272 | 6.050 | 6.076 | 53,922,100 | -0.33(-5.15%) |
Jun 03, 2010 | 6.501 | 6.507 | 6.361 | 6.406 | 28,005,982 | -0.03(-0.49%) |
Jun 02, 2010 | 6.361 | 6.450 | 6.304 | 6.437 | 15,089 | +0.08(+1.30%) |
Jun 01, 2010 | 6.374 | 6.513 | 6.342 | 6.355 | 788 | -0.06(-0.99%) |
May 28, 2010 | 6.418 | 6.558 | 6.355 | 6.418 | 50,049,512 | -0.13(-2.03%) |
May 27, 2010 | 6.475 | 6.564 | 6.361 | 6.551 | 55,742,900 | +0.24(+3.82%) |
May 26, 2010 | 6.507 | 6.583 | 6.279 | 6.310 | 1,576 | -0.18(-2.74%) |
May 25, 2010 | 6.355 | 6.488 | 6.114 | 6.488 | 213,394 | +0.13(+2.10%) |
May 24, 2010 | 6.291 | 6.406 | 6.253 | 6.355 | 66,204,916 | -0.03(-0.50%) |
May 21, 2010 | 6.361 | 6.491 | 6.215 | 6.386 | 51,667,032 | +0.03(+0.40%) |
May 20, 2010 | 6.291 | 6.444 | 6.247 | 6.361 | 7,095 | -0.11(-1.76%) |
May 19, 2010 | 6.386 | 6.494 | 6.298 | 6.475 | 59,691,528 | +0.01(+0.20%) |
May 18, 2010 | 6.735 | 6.761 | 6.399 | 6.463 | 1,419 | -0.14(-2.11%) |
May 17, 2010 | 6.577 | 6.627 | 6.406 | 6.602 | 41,941,144 | +0.08(+1.26%) |
May 14, 2010 | 6.520 | 6.666 | 6.437 | 6.520 | 59,016,476 | -0.25(-3.66%) |
May 13, 2010 | 6.894 | 6.957 | 6.742 | 6.767 | 52,562,300 | -0.25(-3.61%) |
May 12, 2010 | 7.021 | 7.065 | 6.926 | 7.021 | 38,782,948 | +0.06(+0.91%) |
May 11, 2010 | 7.021 | 7.046 | 6.926 | 6.957 | 788 | -0.16(-2.32%) |
May 10, 2010 | 7.065 | 7.141 | 7.040 | 7.122 | 60,980,300 | +0.30(+4.47%) |
May 07, 2010 | 6.761 | 6.951 | 6.609 | 6.818 | 95,170,536 | +0.01(+0.17%) |
May 06, 2010 | 6.812 | 7.000 | 6.442 | 6.806 | 15,213 | -0.27(-3.86%) |
May 05, 2010 | 7.085 | 7.164 | 7.043 | 7.079 | 37,204,808 | -0.08(-1.10%) |
May 04, 2010 | 7.225 | 7.346 | 7.128 | 7.158 | 13,288 | -0.19(-2.56%) |