Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.350 | 7.488 | 7.241 | 7.350 | 138,189,744 | -0.12(-1.54%) |
Jul 29, 2010 | 7.500 | 7.546 | 7.321 | 7.465 | 30,039 | +0.03(+0.46%) |
Jul 28, 2010 | 7.431 | 7.529 | 7.402 | 7.431 | 19,441 | -0.07(-0.92%) |
Jul 27, 2010 | 7.500 | 7.586 | 7.396 | 7.500 | 158,578 | +0.05(+0.70%) |
Jul 26, 2010 | 7.379 | 7.569 | 7.339 | 7.448 | 217,998,688 | +0.13(+1.73%) |
Jul 23, 2010 | 6.959 | 7.339 | 7.108 | 7.321 | 280,772,960 | +0.36(+5.21%) |
Jul 22, 2010 | 6.769 | 7.034 | 6.763 | 6.959 | 139,067 | +0.31(+4.68%) |
Jul 21, 2010 | 6.803 | 6.838 | 6.579 | 6.648 | 117,390,224 | -0.12(-1.70%) |
Jul 20, 2010 | 6.763 | 6.769 | 6.475 | 6.763 | 92,156,960 | +0.16(+2.35%) |
Jul 19, 2010 | 6.527 | 6.660 | 6.464 | 6.608 | 86,571,800 | +0.08(+1.23%) |
Jul 16, 2010 | 6.527 | 6.780 | 6.504 | 6.527 | 119,714,120 | -0.23(-3.41%) |
Jul 15, 2010 | 6.826 | 6.849 | 6.625 | 6.757 | 114,584,872 | -0.04(-0.59%) |
Jul 14, 2010 | 6.688 | 6.861 | 6.642 | 6.798 | 62,284 | +0.09(+1.29%) |
Jul 13, 2010 | 6.602 | 6.798 | 6.481 | 6.711 | 119,508 | +0.32(+5.05%) |
Jul 12, 2010 | 6.239 | 6.406 | 6.234 | 6.389 | 97,702,224 | +0.14(+2.30%) |
Jul 09, 2010 | 6.245 | 6.297 | 6.067 | 6.245 | 88,141,400 | +0.13(+2.17%) |
Jul 08, 2010 | 6.170 | 6.234 | 6.015 | 6.113 | 108,272,920 | +0.02(+0.28%) |
Jul 07, 2010 | 5.877 | 6.118 | 5.854 | 6.095 | 125,996,752 | +0.25(+4.23%) |
Jul 06, 2010 | 5.998 | 6.084 | 5.779 | 5.848 | 43,757 | -0.07(-1.17%) |
Jul 02, 2010 | 5.917 | 6.118 | 5.842 | 5.917 | 124,407,832 | -0.09(-1.44%) |
Jul 01, 2010 | 6.003 | 6.118 | 5.767 | 6.003 | 266,307,776 | +0.20(+3.47%) |
Jun 30, 2010 | 5.813 | 6.055 | 5.779 | 5.802 | 332,713 | +0.15(+2.65%) |
Jun 29, 2010 | 5.652 | 5.839 | 5.612 | 5.652 | 108,109 | -0.54(-8.65%) |
Jun 25, 2010 | 6.188 | 6.199 | 5.998 | 6.188 | 257,422,992 | -0.02(-0.28%) |
Jun 24, 2010 | 6.326 | 6.349 | 6.124 | 6.205 | 64,713 | -0.14(-2.27%) |
Jun 23, 2010 | 6.464 | 6.493 | 6.331 | 6.349 | 144,360,592 | -0.11(-1.65%) |
Jun 22, 2010 | 6.642 | 6.677 | 6.435 | 6.455 | 94,436 | -0.18(-2.73%) |
Jun 21, 2010 | 6.723 | 6.792 | 6.619 | 6.636 | 117,791,728 | +0.04(+0.61%) |
Jun 18, 2010 | 6.596 | 6.688 | 6.562 | 6.596 | 96,280,856 | -0.01(-0.17%) |
Jun 17, 2010 | 6.683 | 6.729 | 6.521 | 6.608 | 120,562,816 | -0.09(-1.29%) |
Jun 16, 2010 | 6.706 | 6.775 | 6.619 | 6.694 | 107,483,568 | -0.04(-0.60%) |
Jun 15, 2010 | 6.648 | 6.769 | 6.631 | 6.734 | 37,353 | +0.14(+2.09%) |
Jun 14, 2010 | 6.608 | 6.746 | 6.562 | 6.596 | 100,943,144 | +0.03(+0.53%) |
Jun 11, 2010 | 6.464 | 6.602 | 6.452 | 6.562 | 87,355,904 | +0.01(+0.09%) |
Jun 10, 2010 | 6.452 | 6.562 | 6.389 | 6.556 | 26,277 | +0.20(+3.08%) |
Jun 09, 2010 | 6.539 | 6.562 | 6.331 | 6.360 | 130,120,320 | -0.10(-1.52%) |
Jun 08, 2010 | 6.412 | 6.544 | 6.268 | 6.458 | 82,012 | +0.07(+1.17%) |
Jun 07, 2010 | 6.590 | 6.619 | 6.366 | 6.383 | 132,281,368 | -0.24(-3.57%) |
Jun 04, 2010 | 6.619 | 6.838 | 6.556 | 6.619 | 145,036,944 | -0.26(-3.85%) |
Jun 03, 2010 | 6.913 | 6.993 | 6.798 | 6.884 | 79,243 | +0.06(+0.93%) |
Jun 02, 2010 | 6.821 | 6.832 | 6.590 | 6.821 | 151,556,064 | +0.25(+3.86%) |
Jun 01, 2010 | 6.619 | 6.838 | 6.548 | 6.567 | 81,281 | -0.18(-2.73%) |
May 28, 2010 | 6.752 | 6.953 | 6.688 | 6.752 | 136,945,312 | -0.15(-2.17%) |
May 27, 2010 | 6.821 | 6.907 | 6.711 | 6.901 | 157,442,000 | +0.35(+5.27%) |
May 26, 2010 | 6.590 | 6.803 | 6.533 | 6.556 | 142,170 | +0.21(+3.36%) |
May 25, 2010 | 6.026 | 6.360 | 5.998 | 6.343 | 377,227 | +0.01(+0.09%) |
May 24, 2010 | 6.481 | 6.585 | 6.337 | 6.337 | 158,115,200 | -0.14(-2.22%) |
May 21, 2010 | 5.900 | 6.504 | 5.854 | 6.481 | 303,092,736 | +0.02(+0.34%) |
May 20, 2010 | 6.245 | 6.476 | 6.193 | 6.459 | 361,919 | -0.19(-2.84%) |
May 19, 2010 | 6.504 | 6.711 | 6.395 | 6.648 | 230,680,928 | +0.00(+0.04%) |
May 18, 2010 | 6.993 | 7.011 | 6.590 | 6.645 | 305,382 | -0.23(-3.39%) |
May 17, 2010 | 6.953 | 7.011 | 6.613 | 6.878 | 188,737,328 | -0.09(-1.32%) |
May 14, 2010 | 6.970 | 7.108 | 6.832 | 6.970 | 183,910,736 | -0.18(-2.50%) |
May 13, 2010 | 7.408 | 7.408 | 7.091 | 7.149 | 173,917,136 | -0.05(-0.64%) |
May 12, 2010 | 7.085 | 7.316 | 7.189 | 7.195 | 178,207,760 | +0.11(+1.54%) |
May 11, 2010 | 7.206 | 7.229 | 7.039 | 7.085 | 75,914 | +0.09(+1.32%) |
May 10, 2010 | 7.045 | 7.068 | 6.919 | 6.993 | 233,312,064 | +0.37(+5.56%) |
May 07, 2010 | 6.878 | 6.890 | 6.303 | 6.625 | 453,568,768 | -0.06(-0.86%) |
May 06, 2010 | 6.683 | 7.201 | 6.095 | 6.683 | 621,667 | -0.31(-4.37%) |
May 05, 2010 | 7.057 | 7.310 | 6.924 | 6.988 | 344,766,208 | -0.41(-5.53%) |
May 04, 2010 | 7.523 | 7.529 | 7.339 | 7.396 | 172,261 | -0.26(-3.38%) |