Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.763 | 5.923 | 5.712 | 5.881 | 141,996,720 | +0.05(+0.88%) |
Jul 29, 2010 | 5.886 | 5.930 | 5.762 | 5.829 | 123,933,592 | -0.01(-0.23%) |
Jul 28, 2010 | 5.836 | 5.896 | 5.806 | 5.843 | 109,452,080 | +0.00(+0.00%) |
Jul 27, 2010 | 5.908 | 5.911 | 5.740 | 5.843 | 155,951,984 | -0.06(-1.07%) |
Jul 26, 2010 | 5.899 | 5.916 | 5.731 | 5.906 | 223,032,560 | -0.02(-0.40%) |
Jul 23, 2010 | 5.284 | 5.950 | 5.278 | 5.930 | 850,416,512 | -0.06(-1.00%) |
Jul 22, 2010 | 5.922 | 6.029 | 5.887 | 5.989 | 291,811,072 | +0.13(+2.25%) |
Jul 21, 2010 | 6.017 | 6.048 | 5.849 | 5.858 | 100,409,544 | -0.13(-2.22%) |
Jul 20, 2010 | 6.016 | 6.021 | 5.862 | 5.991 | 136,017,504 | +0.01(+0.13%) |
Jul 19, 2010 | 5.905 | 6.023 | 5.836 | 5.983 | 100,771,192 | +0.07(+1.22%) |
Jul 16, 2010 | 6.050 | 6.082 | 5.887 | 5.911 | 124,850,880 | -0.18(-2.92%) |
Jul 15, 2010 | 5.992 | 6.110 | 5.949 | 6.089 | 121,263,248 | -0.06(-1.01%) |
Jul 14, 2010 | 6.137 | 6.173 | 6.059 | 6.151 | 105,376,256 | -0.02(-0.28%) |
Jul 13, 2010 | 6.020 | 6.229 | 6.001 | 6.168 | 141,826,624 | +0.21(+3.46%) |
Jul 12, 2010 | 5.877 | 5.971 | 5.852 | 5.961 | 95,891,200 | +0.11(+1.92%) |
Jul 09, 2010 | 5.814 | 5.856 | 5.719 | 5.849 | 81,491,904 | +0.05(+0.89%) |
Jul 08, 2010 | 5.738 | 5.860 | 5.690 | 5.797 | 135,805,568 | +0.14(+2.46%) |
Jul 07, 2010 | 5.479 | 5.668 | 5.478 | 5.658 | 99,049,128 | +0.17(+3.06%) |
Jul 06, 2010 | 5.520 | 5.613 | 5.437 | 5.490 | 104,576,920 | +0.05(+0.84%) |
Jul 02, 2010 | 5.533 | 5.551 | 5.415 | 5.444 | 89,756,632 | -0.09(-1.64%) |
Jul 01, 2010 | 5.432 | 5.571 | 5.322 | 5.535 | 170,995,632 | +0.08(+1.56%) |
Jun 30, 2010 | 5.416 | 5.621 | 5.393 | 5.450 | 195,271,264 | +0.03(+0.60%) |
Jun 29, 2010 | 5.799 | 5.810 | 5.288 | 5.418 | 257,592,064 | -0.62(-10.24%) |
Jun 25, 2010 | 5.893 | 6.074 | 5.867 | 6.036 | 115,677,024 | +0.13(+2.26%) |
Jun 24, 2010 | 6.016 | 6.028 | 5.826 | 5.903 | 155,786,672 | -0.16(-2.57%) |
Jun 23, 2010 | 6.091 | 6.147 | 5.988 | 6.058 | 109,357,176 | -0.04(-0.70%) |
Jun 22, 2010 | 6.118 | 6.247 | 6.063 | 6.101 | 124,431,824 | -0.01(-0.20%) |
Jun 21, 2010 | 6.325 | 6.359 | 6.056 | 6.113 | 106,732,280 | -0.16(-2.61%) |
Jun 18, 2010 | 6.309 | 6.359 | 6.239 | 6.277 | 76,994,608 | -0.00(-0.05%) |
Jun 17, 2010 | 6.322 | 6.375 | 6.220 | 6.280 | 69,743,200 | -0.05(-0.80%) |
Jun 16, 2010 | 6.255 | 6.384 | 6.254 | 6.330 | 79,475,192 | +0.00(+0.05%) |
Jun 15, 2010 | 6.146 | 6.331 | 6.111 | 6.327 | 91,018,592 | +0.15(+2.43%) |
Jun 14, 2010 | 6.197 | 6.270 | 6.161 | 6.177 | 78,642,736 | +0.04(+0.65%) |
Jun 11, 2010 | 6.055 | 6.162 | 6.000 | 6.137 | 84,283,448 | -0.01(-0.15%) |
Jun 10, 2010 | 5.986 | 6.161 | 5.946 | 6.146 | 121,495,408 | +0.26(+4.49%) |
Jun 09, 2010 | 6.001 | 6.059 | 5.854 | 5.882 | 147,729,536 | -0.05(-0.78%) |
Jun 08, 2010 | 6.086 | 6.086 | 5.776 | 5.928 | 230,708,944 | -0.16(-2.60%) |
Jun 07, 2010 | 6.277 | 6.315 | 6.069 | 6.086 | 131,635,664 | -0.04(-0.62%) |
Jun 04, 2010 | 6.302 | 6.395 | 6.095 | 6.124 | 110,211,056 | -0.30(-4.65%) |
Jun 03, 2010 | 6.298 | 6.442 | 6.228 | 6.423 | 105,784,256 | +0.12(+1.94%) |
Jun 02, 2010 | 6.186 | 6.307 | 6.068 | 6.301 | 95,281,296 | +0.15(+2.49%) |
Jun 01, 2010 | 6.234 | 6.314 | 6.137 | 6.148 | 73,361,888 | -0.11(-1.77%) |
May 28, 2010 | 6.320 | 6.365 | 6.186 | 6.258 | 79,303,088 | -0.06(-0.98%) |
May 27, 2010 | 6.234 | 6.328 | 6.016 | 6.320 | 95,178,768 | +0.17(+2.83%) |
May 26, 2010 | 6.238 | 6.275 | 6.101 | 6.146 | 139,617,952 | -0.08(-1.32%) |
May 25, 2010 | 5.913 | 6.245 | 5.911 | 6.228 | 142,730,016 | +0.14(+2.24%) |
May 24, 2010 | 6.114 | 6.210 | 6.018 | 6.092 | 90,988,464 | -0.03(-0.49%) |
May 21, 2010 | 5.881 | 6.234 | 5.862 | 6.122 | 159,742,688 | +0.15(+2.51%) |
May 20, 2010 | 5.978 | 6.235 | 5.925 | 5.971 | 172,061,888 | -0.24(-3.92%) |
May 19, 2010 | 6.261 | 6.381 | 6.175 | 6.215 | 129,569,472 | -0.08(-1.34%) |
May 18, 2010 | 6.492 | 6.547 | 6.261 | 6.299 | 105,385,072 | -0.13(-2.04%) |
May 17, 2010 | 6.397 | 6.482 | 6.275 | 6.430 | 113,107,416 | +0.02(+0.29%) |
May 14, 2010 | 6.503 | 6.535 | 6.323 | 6.412 | 105,804,704 | -0.15(-2.23%) |
May 13, 2010 | 6.681 | 6.833 | 6.535 | 6.558 | 118,877,712 | -0.12(-1.79%) |
May 12, 2010 | 6.555 | 6.691 | 6.469 | 6.678 | 118,363,144 | +0.17(+2.61%) |
May 11, 2010 | 6.629 | 6.638 | 6.408 | 6.508 | 121,174,816 | -0.04(-0.63%) |
May 10, 2010 | 6.482 | 6.595 | 6.448 | 6.549 | 136,441,088 | +0.31(+5.05%) |
May 07, 2010 | 6.383 | 6.544 | 6.173 | 6.234 | 239,282,176 | -0.19(-2.90%) |
May 06, 2010 | 6.485 | 6.601 | 6.016 | 6.420 | 204,237,904 | -0.11(-1.70%) |
May 05, 2010 | 6.442 | 6.565 | 6.363 | 6.531 | 189,681,600 | +0.05(+0.85%) |
May 04, 2010 | 6.765 | 6.775 | 6.404 | 6.476 | 253,950,560 | -0.38(-5.57%) |