Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.128 | 7.453 | 7.120 | 7.362 | 71,446,432 | +0.13(+1.78%) |
Jul 29, 2010 | 7.415 | 7.472 | 7.132 | 7.234 | 63,515,992 | -0.16(-2.20%) |
Jul 28, 2010 | 7.230 | 7.457 | 7.124 | 7.397 | 79,057,984 | +0.09(+1.19%) |
Jul 27, 2010 | 7.366 | 7.404 | 7.209 | 7.310 | 57,468,616 | -0.05(-0.72%) |
Jul 26, 2010 | 7.306 | 7.370 | 7.249 | 7.362 | 40,439,600 | +0.06(+0.78%) |
Jul 23, 2010 | 7.124 | 7.340 | 7.094 | 7.306 | 52,076,364 | +0.19(+2.66%) |
Jul 22, 2010 | 6.984 | 7.185 | 6.981 | 7.117 | 54,983,372 | +0.18(+2.56%) |
Jul 21, 2010 | 7.128 | 7.136 | 6.848 | 6.939 | 93,097,328 | -0.19(-2.70%) |
Jul 20, 2010 | 7.086 | 7.166 | 7.026 | 7.132 | 58,804,120 | -0.06(-0.79%) |
Jul 19, 2010 | 7.007 | 7.219 | 6.984 | 7.189 | 56,155,336 | +0.18(+2.54%) |
Jul 16, 2010 | 7.302 | 7.317 | 6.988 | 7.011 | 71,504,040 | -0.29(-3.99%) |
Jul 15, 2010 | 7.192 | 7.313 | 7.136 | 7.302 | 60,449,012 | +0.12(+1.74%) |
Jul 14, 2010 | 7.192 | 7.268 | 7.132 | 7.177 | 45,077,920 | -0.02(-0.21%) |
Jul 13, 2010 | 7.071 | 7.268 | 7.049 | 7.192 | 77,233,424 | +0.19(+2.76%) |
Jul 12, 2010 | 6.776 | 7.030 | 6.750 | 6.999 | 80,003,272 | +0.17(+2.43%) |
Jul 09, 2010 | 6.765 | 6.841 | 6.716 | 6.833 | 51,302,992 | +0.09(+1.29%) |
Jul 08, 2010 | 6.791 | 6.810 | 6.670 | 6.746 | 102,026,664 | +0.00(+0.00%) |
Jul 07, 2010 | 6.731 | 6.757 | 6.629 | 6.746 | 70,495,448 | +0.02(+0.22%) |
Jul 06, 2010 | 6.655 | 6.844 | 6.644 | 6.731 | 103,377,424 | +0.13(+1.95%) |
Jul 02, 2010 | 6.682 | 6.712 | 6.546 | 6.602 | 49,433,024 | -0.07(-1.05%) |
Jul 01, 2010 | 6.515 | 6.684 | 6.421 | 6.673 | 83,094,944 | +0.14(+2.13%) |
Jun 30, 2010 | 6.646 | 6.684 | 6.515 | 6.533 | 76,879,992 | -0.12(-1.75%) |
Jun 29, 2010 | 6.737 | 6.759 | 6.579 | 6.650 | 82,236,552 | +0.00(+0.06%) |
Jun 25, 2010 | 6.706 | 6.729 | 6.605 | 6.646 | 85,952,120 | -0.06(-0.84%) |
Jun 24, 2010 | 6.778 | 6.834 | 6.665 | 6.703 | 61,553,420 | -0.14(-1.98%) |
Jun 23, 2010 | 6.857 | 6.947 | 6.804 | 6.838 | 44,986,116 | -0.02(-0.33%) |
Jun 22, 2010 | 6.925 | 7.019 | 6.857 | 6.861 | 71,531,056 | -0.04(-0.60%) |
Jun 21, 2010 | 7.019 | 7.101 | 6.846 | 6.902 | 30,919,880 | -0.06(-0.86%) |
Jun 18, 2010 | 7.034 | 7.064 | 6.940 | 6.962 | 48,253,704 | -0.03(-0.38%) |
Jun 17, 2010 | 6.940 | 6.992 | 6.898 | 6.989 | 36,020,940 | +0.07(+1.03%) |
Jun 16, 2010 | 7.004 | 7.026 | 6.887 | 6.917 | 40,384,856 | -0.10(-1.39%) |
Jun 15, 2010 | 6.902 | 7.045 | 6.872 | 7.015 | 45,776,468 | +0.19(+2.75%) |
Jun 14, 2010 | 6.894 | 6.979 | 6.827 | 6.827 | 40,854,360 | -0.02(-0.22%) |
Jun 11, 2010 | 6.744 | 6.857 | 6.659 | 6.842 | 70,451,760 | +0.05(+0.66%) |
Jun 10, 2010 | 6.661 | 6.804 | 6.612 | 6.797 | 57,363,084 | +0.25(+3.76%) |
Jun 09, 2010 | 6.594 | 6.755 | 6.541 | 6.550 | 50,963,624 | -0.01(-0.09%) |
Jun 08, 2010 | 6.541 | 6.606 | 6.443 | 6.556 | 55,577,864 | +0.03(+0.40%) |
Jun 07, 2010 | 6.695 | 6.703 | 6.524 | 6.530 | 54,937,940 | -0.16(-2.42%) |
Jun 04, 2010 | 6.800 | 6.846 | 6.669 | 6.691 | 65,464,796 | -0.23(-3.32%) |
Jun 03, 2010 | 6.898 | 6.940 | 6.823 | 6.921 | 45,899,680 | +0.01(+0.11%) |
Jun 02, 2010 | 6.804 | 6.921 | 6.733 | 6.913 | 58,233,080 | +0.14(+2.00%) |
Jun 01, 2010 | 6.673 | 6.910 | 6.669 | 6.778 | 66,799,344 | -0.03(-0.39%) |
May 28, 2010 | 6.894 | 6.894 | 6.759 | 6.804 | 56,580,072 | -0.09(-1.31%) |
May 27, 2010 | 6.767 | 6.898 | 6.735 | 6.894 | 69,303,424 | +0.23(+3.44%) |
May 26, 2010 | 6.680 | 6.943 | 6.639 | 6.665 | 112,828,512 | +0.02(+0.28%) |
May 25, 2010 | 6.191 | 6.665 | 6.131 | 6.646 | 129,187,088 | +0.34(+5.37%) |
May 24, 2010 | 6.353 | 6.439 | 6.248 | 6.308 | 43,164,644 | -0.10(-1.53%) |
May 21, 2010 | 6.187 | 6.688 | 6.153 | 6.405 | 93,775,208 | +0.09(+1.44%) |
May 20, 2010 | 6.364 | 6.511 | 6.308 | 6.314 | 75,126,616 | -0.30(-4.51%) |
May 19, 2010 | 6.643 | 6.684 | 6.484 | 6.612 | 58,784,656 | -0.04(-0.64%) |
May 18, 2010 | 6.853 | 6.921 | 6.620 | 6.655 | 58,729,240 | -0.15(-2.25%) |
May 17, 2010 | 6.630 | 6.827 | 6.586 | 6.808 | 63,667,568 | +0.19(+2.84%) |
May 14, 2010 | 6.669 | 6.684 | 6.526 | 6.620 | 79,599,888 | -0.06(-0.90%) |
May 13, 2010 | 6.861 | 6.868 | 6.624 | 6.680 | 154,577,600 | -0.16(-2.31%) |
May 12, 2010 | 6.785 | 6.898 | 6.748 | 6.838 | 124,809,432 | +0.04(+0.55%) |
May 11, 2010 | 6.921 | 6.992 | 6.639 | 6.800 | 112,554,832 | +0.02(+0.28%) |
May 10, 2010 | 6.733 | 7.177 | 6.669 | 6.782 | 125,877,216 | -0.12(-1.80%) |
May 07, 2010 | 6.928 | 7.098 | 6.770 | 6.906 | 112,785,888 | -0.06(-0.81%) |
May 06, 2010 | 7.319 | 7.331 | 6.639 | 6.962 | 155,091,520 | -0.46(-6.23%) |
May 05, 2010 | 7.436 | 7.632 | 7.346 | 7.425 | 64,916,804 | -0.05(-0.65%) |
May 04, 2010 | 7.624 | 7.624 | 7.357 | 7.474 | 64,005,028 | -0.20(-2.55%) |