Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.393 | 6.450 | 6.275 | 6.398 | 33,221,774 | +0.03(+0.40%) |
Jul 29, 2010 | 6.430 | 6.461 | 6.287 | 6.373 | 81,895 | -0.03(-0.54%) |
Jul 28, 2010 | 6.284 | 6.447 | 6.230 | 6.407 | 48,766,260 | +0.16(+2.51%) |
Jul 27, 2010 | 6.293 | 6.344 | 6.230 | 6.250 | 759,645 | -0.01(-0.09%) |
Jul 26, 2010 | 6.255 | 6.284 | 6.193 | 6.255 | 35,577,224 | -0.01(-0.18%) |
Jul 23, 2010 | 6.155 | 6.267 | 6.149 | 6.267 | 38,977,276 | +0.07(+1.06%) |
Jul 22, 2010 | 6.064 | 6.215 | 6.050 | 6.201 | 428,268 | +0.26(+4.33%) |
Jul 21, 2010 | 6.061 | 6.072 | 5.904 | 5.944 | 51,015,796 | -0.08(-1.28%) |
Jul 20, 2010 | 5.858 | 6.053 | 5.830 | 6.021 | 645,744 | +0.13(+2.28%) |
Jul 19, 2010 | 5.818 | 5.927 | 5.792 | 5.887 | 44,667,628 | +0.11(+1.93%) |
Jul 16, 2010 | 5.775 | 5.981 | 5.764 | 5.775 | 54,795,480 | -0.13(-2.13%) |
Jul 15, 2010 | 6.012 | 6.047 | 5.878 | 5.901 | 56,966,344 | -0.11(-1.85%) |
Jul 14, 2010 | 6.027 | 6.090 | 5.961 | 6.012 | 431,798 | -0.08(-1.36%) |
Jul 13, 2010 | 6.090 | 6.144 | 6.053 | 6.095 | 528,731 | +0.08(+1.38%) |
Jul 12, 2010 | 6.084 | 6.184 | 5.970 | 6.012 | 71,638,376 | -0.14(-2.23%) |
Jul 09, 2010 | 6.150 | 6.190 | 5.998 | 6.150 | 56,797,264 | +0.10(+1.70%) |
Jul 08, 2010 | 5.884 | 6.081 | 5.878 | 6.047 | 2,472,623 | +0.18(+3.07%) |
Jul 07, 2010 | 5.512 | 5.884 | 5.512 | 5.867 | 117,781,952 | +0.38(+6.93%) |
Jul 06, 2010 | 5.501 | 5.547 | 5.410 | 5.487 | 298,868 | -0.00(-0.05%) |
Jul 02, 2010 | 5.490 | 5.527 | 5.361 | 5.490 | 42,298,132 | +0.09(+1.64%) |
Jul 01, 2010 | 5.250 | 5.412 | 5.124 | 5.401 | 77,140,744 | +0.25(+4.94%) |
Jun 30, 2010 | 5.267 | 5.338 | 5.127 | 5.147 | 405,420 | -0.06(-1.10%) |
Jun 29, 2010 | 5.378 | 5.387 | 5.175 | 5.204 | 393,340 | -0.35(-6.23%) |
Jun 25, 2010 | 5.550 | 5.552 | 5.386 | 5.550 | 36,059,244 | +0.07(+1.20%) |
Jun 24, 2010 | 5.598 | 5.598 | 5.427 | 5.484 | 145,871 | -0.15(-2.69%) |
Jun 23, 2010 | 5.590 | 5.647 | 5.478 | 5.635 | 35,636,480 | +0.03(+0.51%) |
Jun 22, 2010 | 5.715 | 5.771 | 5.592 | 5.607 | 185,012 | -0.09(-1.56%) |
Jun 21, 2010 | 5.775 | 5.814 | 5.655 | 5.695 | 33,665,232 | +0.06(+1.12%) |
Jun 18, 2010 | 5.632 | 5.695 | 5.592 | 5.632 | 32,271,122 | +0.03(+0.46%) |
Jun 17, 2010 | 5.658 | 5.700 | 5.538 | 5.607 | 16,237 | -0.03(-0.46%) |
Jun 16, 2010 | 5.538 | 5.675 | 5.510 | 5.632 | 50,223,400 | +0.01(+0.10%) |
Jun 15, 2010 | 5.478 | 5.641 | 5.455 | 5.627 | 156,229 | +0.20(+3.69%) |
Jun 14, 2010 | 5.598 | 5.598 | 5.414 | 5.427 | 37,840,160 | -0.08(-1.45%) |
Jun 11, 2010 | 5.347 | 5.524 | 5.347 | 5.507 | 33,951,416 | +0.06(+1.15%) |
Jun 10, 2010 | 5.321 | 5.460 | 5.310 | 5.444 | 45,117 | +0.28(+5.48%) |
Jun 09, 2010 | 5.290 | 5.321 | 5.155 | 5.161 | 39,380,600 | -0.07(-1.31%) |
Jun 08, 2010 | 5.069 | 5.241 | 5.001 | 5.229 | 325,652 | +0.18(+3.57%) |
Jun 07, 2010 | 5.247 | 5.250 | 5.027 | 5.049 | 65,118,956 | -0.17(-3.18%) |
Jun 04, 2010 | 5.215 | 5.347 | 5.189 | 5.215 | 51,084,972 | -0.20(-3.74%) |
Jun 03, 2010 | 5.501 | 5.550 | 5.361 | 5.418 | 35,422,540 | -0.09(-1.56%) |
Jun 02, 2010 | 5.318 | 5.504 | 5.281 | 5.504 | 1,240,204 | +0.21(+3.94%) |
Jun 01, 2010 | 5.327 | 5.447 | 5.198 | 5.295 | 80,978,568 | +0.03(+0.65%) |
May 28, 2010 | 5.261 | 5.308 | 5.189 | 5.261 | 52,087,052 | -0.06(-1.07%) |
May 27, 2010 | 5.278 | 5.318 | 5.184 | 5.318 | 94,922,056 | +0.28(+5.50%) |
May 26, 2010 | 5.061 | 5.147 | 4.932 | 5.041 | 1,644 | +0.15(+3.16%) |
May 25, 2010 | 4.804 | 4.967 | 4.667 | 4.887 | 3,646,441 | -0.10(-2.01%) |
May 24, 2010 | 5.158 | 5.227 | 4.969 | 4.987 | 85,908,552 | -0.21(-4.12%) |
May 21, 2010 | 4.955 | 5.208 | 4.895 | 5.201 | 99,255,720 | +0.18(+3.64%) |
May 20, 2010 | 5.041 | 5.167 | 4.901 | 5.018 | 543,866 | -0.18(-3.46%) |
May 19, 2010 | 5.212 | 5.232 | 5.044 | 5.198 | 110,861,048 | -0.30(-5.51%) |
May 18, 2010 | 5.787 | 5.878 | 5.467 | 5.501 | 440,005 | -0.14(-2.48%) |
May 17, 2010 | 5.738 | 5.812 | 5.484 | 5.641 | 46,031,332 | -0.07(-1.30%) |
May 14, 2010 | 5.715 | 5.801 | 5.618 | 5.715 | 38,767,140 | -0.16(-2.77%) |
May 13, 2010 | 5.955 | 5.998 | 5.867 | 5.878 | 28,588,458 | -0.09(-1.53%) |
May 12, 2010 | 6.021 | 6.070 | 5.941 | 5.970 | 28,907,694 | +0.02(+0.29%) |
May 11, 2010 | 6.084 | 6.090 | 5.892 | 5.952 | 253,537 | -0.13(-2.21%) |
May 10, 2010 | 6.047 | 6.098 | 5.992 | 6.087 | 52,819,824 | +0.48(+8.62%) |
May 07, 2010 | 5.618 | 5.658 | 5.310 | 5.604 | 91,958,280 | -0.03(-0.51%) |
May 06, 2010 | 5.738 | 5.907 | 5.244 | 5.632 | 78,832,104 | -0.13(-2.28%) |
May 05, 2010 | 5.855 | 5.984 | 5.760 | 5.764 | 40,363,844 | -0.18(-2.98%) |
May 04, 2010 | 6.104 | 6.118 | 5.932 | 5.941 | 22,626 | -0.29(-4.68%) |