Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.744 | 5.796 | 5.639 | 5.749 | 36,971,176 | +0.02(+0.40%) |
Jul 29, 2010 | 5.778 | 5.806 | 5.649 | 5.726 | 91,138 | -0.03(-0.54%) |
Jul 28, 2010 | 5.647 | 5.793 | 5.598 | 5.757 | 54,270,008 | +0.14(+2.51%) |
Jul 27, 2010 | 5.654 | 5.701 | 5.598 | 5.616 | 845,378 | -0.01(-0.09%) |
Jul 26, 2010 | 5.621 | 5.647 | 5.565 | 5.621 | 39,592,460 | -0.01(-0.18%) |
Jul 23, 2010 | 5.531 | 5.631 | 5.525 | 5.631 | 43,376,244 | +0.06(+1.06%) |
Jul 22, 2010 | 5.449 | 5.585 | 5.436 | 5.572 | 476,602 | +0.23(+4.33%) |
Jul 21, 2010 | 5.446 | 5.457 | 5.305 | 5.341 | 56,773,424 | -0.07(-1.28%) |
Jul 20, 2010 | 5.264 | 5.439 | 5.238 | 5.410 | 718,622 | +0.12(+2.28%) |
Jul 19, 2010 | 5.228 | 5.326 | 5.205 | 5.290 | 49,708,808 | +0.10(+1.93%) |
Jul 16, 2010 | 5.190 | 5.375 | 5.179 | 5.190 | 60,979,684 | -0.11(-2.13%) |
Jul 15, 2010 | 5.403 | 5.434 | 5.282 | 5.303 | 63,395,548 | -0.10(-1.85%) |
Jul 14, 2010 | 5.416 | 5.472 | 5.357 | 5.403 | 480,531 | -0.07(-1.36%) |
Jul 13, 2010 | 5.472 | 5.521 | 5.439 | 5.477 | 588,404 | +0.07(+1.38%) |
Jul 12, 2010 | 5.467 | 5.557 | 5.364 | 5.403 | 79,723,464 | -0.12(-2.23%) |
Jul 09, 2010 | 5.526 | 5.562 | 5.390 | 5.526 | 63,207,388 | +0.09(+1.70%) |
Jul 08, 2010 | 5.287 | 5.464 | 5.282 | 5.434 | 2,751,682 | +0.16(+3.07%) |
Jul 07, 2010 | 4.953 | 5.287 | 4.953 | 5.272 | 131,074,792 | +0.34(+6.93%) |
Jul 06, 2010 | 4.943 | 4.984 | 4.861 | 4.930 | 332,598 | -0.00(-0.05%) |
Jul 02, 2010 | 4.933 | 4.966 | 4.817 | 4.933 | 47,071,888 | +0.08(+1.64%) |
Jul 01, 2010 | 4.717 | 4.864 | 4.604 | 4.853 | 85,846,832 | +0.23(+4.94%) |
Jun 30, 2010 | 4.733 | 4.797 | 4.607 | 4.625 | 451,176 | -0.05(-1.10%) |
Jun 29, 2010 | 4.833 | 4.840 | 4.650 | 4.676 | 437,733 | -0.31(-6.23%) |
Jun 25, 2010 | 4.987 | 4.989 | 4.840 | 4.987 | 40,128,884 | +0.06(+1.20%) |
Jun 24, 2010 | 5.030 | 5.030 | 4.876 | 4.928 | 162,334 | -0.14(-2.69%) |
Jun 23, 2010 | 5.023 | 5.074 | 4.923 | 5.064 | 39,658,404 | +0.03(+0.51%) |
Jun 22, 2010 | 5.136 | 5.186 | 5.025 | 5.038 | 205,892 | -0.08(-1.56%) |
Jun 21, 2010 | 5.190 | 5.224 | 5.082 | 5.118 | 37,464,684 | +0.06(+1.12%) |
Jun 18, 2010 | 5.061 | 5.118 | 5.025 | 5.061 | 35,913,232 | +0.02(+0.46%) |
Jun 17, 2010 | 5.084 | 5.122 | 4.976 | 5.038 | 18,069 | -0.02(-0.46%) |
Jun 16, 2010 | 4.976 | 5.100 | 4.951 | 5.061 | 55,891,600 | +0.01(+0.10%) |
Jun 15, 2010 | 4.923 | 5.069 | 4.902 | 5.056 | 173,861 | +0.18(+3.69%) |
Jun 14, 2010 | 5.030 | 5.030 | 4.865 | 4.876 | 42,110,792 | -0.07(-1.45%) |
Jun 11, 2010 | 4.804 | 4.964 | 4.804 | 4.948 | 37,783,164 | +0.06(+1.15%) |
Jun 10, 2010 | 4.781 | 4.906 | 4.771 | 4.892 | 50,209 | +0.25(+5.48%) |
Jun 09, 2010 | 4.753 | 4.781 | 4.632 | 4.638 | 43,825,084 | -0.06(-1.31%) |
Jun 08, 2010 | 4.555 | 4.709 | 4.494 | 4.699 | 362,405 | +0.16(+3.57%) |
Jun 07, 2010 | 4.715 | 4.717 | 4.517 | 4.537 | 72,468,264 | -0.15(-3.18%) |
Jun 04, 2010 | 4.686 | 4.804 | 4.663 | 4.686 | 56,850,412 | -0.18(-3.74%) |
Jun 03, 2010 | 4.943 | 4.987 | 4.817 | 4.869 | 39,420,320 | -0.08(-1.56%) |
Jun 02, 2010 | 4.779 | 4.946 | 4.745 | 4.946 | 1,380,173 | +0.19(+3.94%) |
Jun 01, 2010 | 4.786 | 4.894 | 4.671 | 4.758 | 90,117,784 | +0.03(+0.65%) |
May 28, 2010 | 4.727 | 4.770 | 4.663 | 4.727 | 57,965,584 | -0.05(-1.07%) |
May 27, 2010 | 4.743 | 4.779 | 4.658 | 4.779 | 105,634,936 | +0.25(+5.50%) |
May 26, 2010 | 4.548 | 4.625 | 4.432 | 4.530 | 1,830 | +0.14(+3.16%) |
May 25, 2010 | 4.317 | 4.463 | 4.193 | 4.391 | 4,057,977 | -0.09(-2.01%) |
May 24, 2010 | 4.635 | 4.697 | 4.465 | 4.481 | 95,604,168 | -0.19(-4.12%) |
May 21, 2010 | 4.453 | 4.680 | 4.399 | 4.673 | 110,457,696 | +0.16(+3.64%) |
May 20, 2010 | 4.530 | 4.643 | 4.404 | 4.509 | 605,247 | -0.16(-3.46%) |
May 19, 2010 | 4.684 | 4.702 | 4.532 | 4.671 | 123,372,800 | -0.27(-5.51%) |
May 18, 2010 | 5.200 | 5.282 | 4.912 | 4.943 | 489,663 | -0.13(-2.48%) |
May 17, 2010 | 5.156 | 5.223 | 4.928 | 5.069 | 51,226,420 | -0.07(-1.30%) |
May 14, 2010 | 5.136 | 5.213 | 5.048 | 5.136 | 43,142,388 | -0.15(-2.77%) |
May 13, 2010 | 5.351 | 5.390 | 5.272 | 5.282 | 31,814,944 | -0.08(-1.53%) |
May 12, 2010 | 5.410 | 5.454 | 5.339 | 5.364 | 32,170,208 | +0.02(+0.29%) |
May 11, 2010 | 5.467 | 5.472 | 5.295 | 5.349 | 282,151 | -0.12(-2.21%) |
May 10, 2010 | 5.434 | 5.480 | 5.385 | 5.470 | 58,781,056 | +0.43(+8.62%) |
May 07, 2010 | 5.048 | 5.084 | 4.771 | 5.036 | 102,336,672 | -0.03(-0.51%) |
May 06, 2010 | 5.156 | 5.308 | 4.712 | 5.061 | 87,729,080 | -0.12(-2.28%) |
May 05, 2010 | 5.262 | 5.377 | 5.175 | 5.179 | 44,919,296 | -0.16(-2.98%) |
May 04, 2010 | 5.485 | 5.498 | 5.331 | 5.339 | 25,180 | -0.26(-4.68%) |