Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.262 | 7.398 | 7.154 | 7.262 | 139,868,160 | -0.11(-1.54%) |
Jul 29, 2010 | 7.410 | 7.455 | 7.234 | 7.376 | 30,403 | +0.03(+0.46%) |
Jul 28, 2010 | 7.342 | 7.438 | 7.313 | 7.342 | 19,677 | -0.07(-0.92%) |
Jul 27, 2010 | 7.410 | 7.495 | 7.307 | 7.410 | 160,504 | +0.05(+0.70%) |
Jul 26, 2010 | 7.290 | 7.478 | 7.251 | 7.359 | 220,646,432 | +0.13(+1.73%) |
Jul 23, 2010 | 6.875 | 7.251 | 7.023 | 7.234 | 284,183,168 | +0.36(+5.21%) |
Jul 22, 2010 | 6.688 | 6.949 | 6.682 | 6.875 | 140,756 | +0.31(+4.68%) |
Jul 21, 2010 | 6.722 | 6.756 | 6.500 | 6.568 | 118,816,016 | -0.11(-1.70%) |
Jul 20, 2010 | 6.682 | 6.688 | 6.398 | 6.682 | 93,276,272 | +0.15(+2.35%) |
Jul 19, 2010 | 6.449 | 6.580 | 6.386 | 6.528 | 87,623,280 | +0.08(+1.23%) |
Jul 16, 2010 | 6.449 | 6.699 | 6.426 | 6.449 | 121,168,136 | -0.23(-3.41%) |
Jul 15, 2010 | 6.745 | 6.767 | 6.545 | 6.676 | 115,976,584 | -0.04(-0.59%) |
Jul 14, 2010 | 6.608 | 6.779 | 6.563 | 6.716 | 63,041 | +0.09(+1.29%) |
Jul 13, 2010 | 6.523 | 6.716 | 6.403 | 6.631 | 120,959 | +0.32(+5.05%) |
Jul 12, 2010 | 6.164 | 6.329 | 6.159 | 6.312 | 98,888,888 | +0.14(+2.30%) |
Jul 09, 2010 | 6.170 | 6.221 | 5.994 | 6.170 | 89,211,944 | +0.13(+2.17%) |
Jul 08, 2010 | 6.096 | 6.159 | 5.943 | 6.039 | 109,587,976 | +0.02(+0.28%) |
Jul 07, 2010 | 5.806 | 6.045 | 5.783 | 6.022 | 127,527,072 | +0.24(+4.23%) |
Jul 06, 2010 | 5.926 | 6.011 | 5.710 | 5.778 | 44,288 | -0.07(-1.17%) |
Jul 02, 2010 | 5.846 | 6.045 | 5.772 | 5.846 | 125,918,856 | -0.09(-1.44%) |
Jul 01, 2010 | 5.931 | 6.045 | 5.698 | 5.931 | 269,542,272 | +0.20(+3.47%) |
Jun 30, 2010 | 5.744 | 5.982 | 5.710 | 5.732 | 336,754 | +0.15(+2.65%) |
Jun 29, 2010 | 5.584 | 5.769 | 5.545 | 5.584 | 109,422 | -0.53(-8.65%) |
Jun 25, 2010 | 6.113 | 6.125 | 5.926 | 6.113 | 260,549,568 | -0.02(-0.28%) |
Jun 24, 2010 | 6.250 | 6.272 | 6.051 | 6.130 | 65,499 | -0.14(-2.27%) |
Jun 23, 2010 | 6.386 | 6.415 | 6.255 | 6.272 | 146,113,952 | -0.11(-1.65%) |
Jun 22, 2010 | 6.563 | 6.597 | 6.358 | 6.378 | 95,583 | -0.18(-2.73%) |
Jun 21, 2010 | 6.642 | 6.710 | 6.540 | 6.557 | 119,222,392 | +0.04(+0.61%) |
Jun 18, 2010 | 6.517 | 6.608 | 6.483 | 6.517 | 97,450,256 | -0.01(-0.17%) |
Jun 17, 2010 | 6.602 | 6.648 | 6.443 | 6.528 | 122,027,136 | -0.09(-1.29%) |
Jun 16, 2010 | 6.625 | 6.693 | 6.540 | 6.614 | 108,789,040 | -0.04(-0.60%) |
Jun 15, 2010 | 6.568 | 6.688 | 6.551 | 6.654 | 37,807 | +0.14(+2.09%) |
Jun 14, 2010 | 6.528 | 6.665 | 6.483 | 6.517 | 102,169,168 | +0.03(+0.53%) |
Jun 11, 2010 | 6.386 | 6.523 | 6.375 | 6.483 | 88,416,904 | +0.01(+0.09%) |
Jun 10, 2010 | 6.375 | 6.483 | 6.312 | 6.477 | 26,596 | +0.19(+3.08%) |
Jun 09, 2010 | 6.460 | 6.483 | 6.255 | 6.284 | 131,700,720 | -0.10(-1.52%) |
Jun 08, 2010 | 6.335 | 6.466 | 6.193 | 6.381 | 83,008 | +0.07(+1.17%) |
Jun 07, 2010 | 6.511 | 6.540 | 6.290 | 6.307 | 133,888,024 | -0.23(-3.57%) |
Jun 04, 2010 | 6.540 | 6.756 | 6.477 | 6.540 | 146,798,528 | -0.26(-3.85%) |
Jun 03, 2010 | 6.830 | 6.909 | 6.716 | 6.801 | 80,205 | +0.06(+0.93%) |
Jun 02, 2010 | 6.739 | 6.750 | 6.511 | 6.739 | 153,396,832 | +0.25(+3.86%) |
Jun 01, 2010 | 6.540 | 6.756 | 6.470 | 6.489 | 82,268 | -0.18(-2.73%) |
May 28, 2010 | 6.671 | 6.870 | 6.608 | 6.671 | 138,608,608 | -0.15(-2.17%) |
May 27, 2010 | 6.739 | 6.824 | 6.631 | 6.818 | 159,354,240 | +0.34(+5.27%) |
May 26, 2010 | 6.511 | 6.722 | 6.454 | 6.477 | 143,897 | +0.21(+3.36%) |
May 25, 2010 | 5.954 | 6.284 | 5.926 | 6.267 | 381,809 | +0.01(+0.09%) |
May 24, 2010 | 6.403 | 6.506 | 6.261 | 6.261 | 160,035,632 | -0.14(-2.22%) |
May 21, 2010 | 5.829 | 6.426 | 5.783 | 6.403 | 306,774,016 | +0.02(+0.34%) |
May 20, 2010 | 6.170 | 6.398 | 6.119 | 6.381 | 366,315 | -0.19(-2.84%) |
May 19, 2010 | 6.426 | 6.631 | 6.318 | 6.568 | 233,482,720 | +0.00(+0.04%) |
May 18, 2010 | 6.909 | 6.926 | 6.511 | 6.565 | 309,091 | -0.23(-3.39%) |
May 17, 2010 | 6.870 | 6.926 | 6.534 | 6.796 | 191,029,680 | -0.09(-1.32%) |
May 14, 2010 | 6.887 | 7.023 | 6.750 | 6.887 | 186,144,480 | -0.18(-2.50%) |
May 13, 2010 | 7.319 | 7.319 | 7.006 | 7.063 | 176,029,488 | -0.05(-0.64%) |
May 12, 2010 | 7.000 | 7.228 | 7.103 | 7.108 | 180,372,224 | +0.11(+1.54%) |
May 11, 2010 | 7.120 | 7.143 | 6.955 | 7.000 | 76,836 | +0.09(+1.32%) |
May 10, 2010 | 6.961 | 6.983 | 6.835 | 6.909 | 236,145,808 | +0.36(+5.56%) |
May 07, 2010 | 6.796 | 6.807 | 6.227 | 6.545 | 459,077,696 | -0.06(-0.86%) |
May 06, 2010 | 6.602 | 7.114 | 6.022 | 6.602 | 629,217 | -0.30(-4.37%) |
May 05, 2010 | 6.972 | 7.222 | 6.841 | 6.904 | 348,953,664 | -0.40(-5.53%) |
May 04, 2010 | 7.433 | 7.438 | 7.251 | 7.307 | 174,354 | -0.26(-3.38%) |