Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.993 | 6.240 | 5.934 | 6.188 | 46,908,500 | +0.19(+3.15%) |
Jul 29, 2010 | 6.110 | 6.142 | 5.973 | 5.999 | 34,220,512 | -0.03(-0.43%) |
Jul 28, 2010 | 6.032 | 6.070 | 5.999 | 6.025 | 23,866,198 | -0.04(-0.64%) |
Jul 27, 2010 | 6.136 | 6.155 | 6.028 | 6.064 | 18,239,258 | -0.07(-1.17%) |
Jul 26, 2010 | 6.103 | 6.149 | 6.038 | 6.136 | 23,218,510 | +0.01(+0.11%) |
Jul 23, 2010 | 5.999 | 6.168 | 5.960 | 6.129 | 43,574,752 | +0.16(+2.73%) |
Jul 22, 2010 | 5.993 | 6.045 | 5.928 | 5.967 | 3,903 | +0.23(+3.97%) |
Jul 21, 2010 | 5.902 | 5.908 | 5.693 | 5.739 | 38,407,464 | -0.12(-2.11%) |
Jul 20, 2010 | 5.830 | 5.882 | 5.771 | 5.863 | 153 | +0.12(+2.15%) |
Jul 19, 2010 | 5.778 | 5.817 | 5.667 | 5.739 | 24,168,596 | +0.05(+0.92%) |
Jul 16, 2010 | 5.687 | 5.784 | 5.667 | 5.687 | 36,750,788 | -0.08(-1.35%) |
Jul 15, 2010 | 5.771 | 5.781 | 5.674 | 5.765 | 44,277,820 | +0.17(+3.02%) |
Jul 14, 2010 | 5.537 | 5.609 | 5.505 | 5.596 | 153 | +0.03(+0.47%) |
Jul 13, 2010 | 5.511 | 5.596 | 5.492 | 5.570 | 4,237 | +0.15(+2.76%) |
Jul 12, 2010 | 5.433 | 5.498 | 5.401 | 5.420 | 31,923,164 | -0.10(-1.77%) |
Jul 09, 2010 | 5.518 | 5.524 | 5.453 | 5.518 | 31,021,190 | -0.07(-1.17%) |
Jul 08, 2010 | 5.641 | 5.661 | 5.505 | 5.583 | 44,500 | -0.10(-1.83%) |
Jul 07, 2010 | 5.466 | 5.749 | 5.453 | 5.687 | 60,287,660 | +0.23(+4.30%) |
Jul 06, 2010 | 5.596 | 5.596 | 5.401 | 5.453 | 1,844 | -0.03(-0.59%) |
Jul 02, 2010 | 5.485 | 5.635 | 5.414 | 5.485 | 45,077,520 | +0.05(+0.84%) |
Jul 01, 2010 | 5.485 | 5.485 | 5.342 | 5.440 | 42,979,348 | +0.14(+2.58%) |
Jun 30, 2010 | 5.316 | 5.406 | 5.283 | 5.303 | 5,651 | +0.08(+1.62%) |
Jun 29, 2010 | 5.349 | 5.349 | 5.205 | 5.218 | 55,488 | -0.15(-2.79%) |
Jun 25, 2010 | 5.368 | 5.433 | 5.349 | 5.368 | 48,945,324 | -0.10(-1.79%) |
Jun 24, 2010 | 5.531 | 5.550 | 5.407 | 5.466 | 617 | -0.12(-2.10%) |
Jun 23, 2010 | 5.550 | 5.654 | 5.511 | 5.583 | 40,809,952 | +0.05(+0.94%) |
Jun 22, 2010 | 5.596 | 5.654 | 5.531 | 5.531 | 11,757 | -0.13(-2.30%) |
Jun 21, 2010 | 5.771 | 5.784 | 5.648 | 5.661 | 32,294,138 | -0.13(-2.25%) |
Jun 18, 2010 | 5.791 | 5.837 | 5.778 | 5.791 | 29,331,718 | -0.06(-1.00%) |
Jun 17, 2010 | 5.739 | 5.869 | 5.693 | 5.850 | 2,382 | +0.14(+2.51%) |
Jun 16, 2010 | 5.700 | 5.850 | 5.693 | 5.706 | 203,051,760 | -0.68(-10.69%) |
Jun 15, 2010 | 6.344 | 6.448 | 6.292 | 6.390 | 1,283 | +0.25(+4.03%) |
Jun 14, 2010 | 6.272 | 6.279 | 6.116 | 6.142 | 52,220,916 | -0.07(-1.05%) |
Jun 11, 2010 | 6.097 | 6.220 | 6.084 | 6.207 | 33,458,936 | +0.05(+0.74%) |
Jun 10, 2010 | 6.110 | 6.188 | 6.058 | 6.162 | 1,075 | +0.20(+3.38%) |
Jun 09, 2010 | 6.019 | 6.142 | 5.921 | 5.960 | 89,383,552 | -0.36(-5.66%) |
Jun 08, 2010 | 6.110 | 6.318 | 6.038 | 6.318 | 1,536 | +0.25(+4.07%) |
Jun 07, 2010 | 6.233 | 6.253 | 6.064 | 6.071 | 56,403,420 | -0.16(-2.61%) |
Jun 04, 2010 | 6.233 | 6.435 | 6.207 | 6.233 | 52,557,908 | -0.34(-5.15%) |
Jun 03, 2010 | 6.669 | 6.676 | 6.526 | 6.572 | 27,297,450 | -0.03(-0.49%) |
Jun 02, 2010 | 6.526 | 6.617 | 6.468 | 6.604 | 14,707 | +0.08(+1.30%) |
Jun 01, 2010 | 6.539 | 6.682 | 6.507 | 6.520 | 768 | -0.07(-0.99%) |
May 28, 2010 | 6.585 | 6.728 | 6.520 | 6.585 | 48,783,292 | -0.14(-2.03%) |
May 27, 2010 | 6.643 | 6.734 | 6.526 | 6.721 | 54,332,640 | +0.25(+3.82%) |
May 26, 2010 | 6.676 | 6.754 | 6.442 | 6.474 | 1,536 | -0.18(-2.74%) |
May 25, 2010 | 6.520 | 6.656 | 6.272 | 6.656 | 207,995 | +0.14(+2.10%) |
May 24, 2010 | 6.455 | 6.572 | 6.416 | 6.520 | 64,529,976 | -0.03(-0.50%) |
May 21, 2010 | 6.526 | 6.660 | 6.377 | 6.552 | 50,359,888 | +0.03(+0.40%) |
May 20, 2010 | 6.455 | 6.611 | 6.409 | 6.526 | 6,915 | -0.12(-1.76%) |
May 19, 2010 | 6.552 | 6.663 | 6.461 | 6.643 | 58,181,372 | +0.01(+0.20%) |
May 18, 2010 | 6.910 | 6.936 | 6.565 | 6.630 | 1,383 | -0.14(-2.11%) |
May 17, 2010 | 6.747 | 6.800 | 6.572 | 6.773 | 40,880,060 | +0.08(+1.26%) |
May 14, 2010 | 6.689 | 6.839 | 6.604 | 6.689 | 57,523,400 | -0.25(-3.66%) |
May 13, 2010 | 7.073 | 7.138 | 6.917 | 6.943 | 51,232,508 | -0.26(-3.61%) |
May 12, 2010 | 7.203 | 7.248 | 7.105 | 7.203 | 37,801,768 | +0.07(+0.91%) |
May 11, 2010 | 7.203 | 7.229 | 7.105 | 7.138 | 768 | -0.17(-2.32%) |
May 10, 2010 | 7.248 | 7.327 | 7.222 | 7.307 | 59,437,540 | +0.31(+4.47%) |
May 07, 2010 | 6.936 | 7.131 | 6.780 | 6.995 | 92,762,784 | +0.01(+0.16%) |
May 06, 2010 | 6.990 | 7.183 | 6.610 | 6.983 | 14,828 | -0.28(-3.86%) |
May 05, 2010 | 7.270 | 7.351 | 7.226 | 7.263 | 36,261,868 | -0.08(-1.10%) |
May 04, 2010 | 7.413 | 7.537 | 7.313 | 7.344 | 12,951 | -0.19(-2.56%) |