Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.992 | 6.239 | 5.933 | 6.187 | 46,914,696 | +0.19(+3.15%) |
Jul 29, 2010 | 6.109 | 6.142 | 5.972 | 5.998 | 34,225,032 | -0.03(-0.43%) |
Jul 28, 2010 | 6.031 | 6.069 | 5.998 | 6.024 | 23,869,350 | -0.04(-0.64%) |
Jul 27, 2010 | 6.135 | 6.155 | 6.028 | 6.063 | 18,241,666 | -0.07(-1.17%) |
Jul 26, 2010 | 6.102 | 6.148 | 6.037 | 6.135 | 23,221,574 | +0.01(+0.11%) |
Jul 23, 2010 | 5.998 | 6.168 | 5.959 | 6.129 | 43,580,504 | +0.16(+2.73%) |
Jul 22, 2010 | 5.992 | 6.044 | 5.927 | 5.966 | 3,904 | +0.23(+3.97%) |
Jul 21, 2010 | 5.901 | 5.907 | 5.693 | 5.738 | 38,412,536 | -0.12(-2.11%) |
Jul 20, 2010 | 5.829 | 5.881 | 5.771 | 5.862 | 153 | +0.12(+2.15%) |
Jul 19, 2010 | 5.777 | 5.816 | 5.667 | 5.738 | 24,171,786 | +0.05(+0.92%) |
Jul 16, 2010 | 5.686 | 5.784 | 5.667 | 5.686 | 36,755,640 | -0.08(-1.35%) |
Jul 15, 2010 | 5.771 | 5.780 | 5.673 | 5.764 | 44,283,668 | +0.17(+3.02%) |
Jul 14, 2010 | 5.536 | 5.608 | 5.504 | 5.595 | 153 | +0.03(+0.47%) |
Jul 13, 2010 | 5.510 | 5.595 | 5.491 | 5.569 | 4,237 | +0.15(+2.76%) |
Jul 12, 2010 | 5.432 | 5.497 | 5.400 | 5.419 | 31,927,378 | -0.10(-1.77%) |
Jul 09, 2010 | 5.517 | 5.523 | 5.452 | 5.517 | 31,025,286 | -0.07(-1.17%) |
Jul 08, 2010 | 5.641 | 5.660 | 5.504 | 5.582 | 44,506 | -0.10(-1.83%) |
Jul 07, 2010 | 5.465 | 5.748 | 5.452 | 5.686 | 60,295,616 | +0.23(+4.30%) |
Jul 06, 2010 | 5.595 | 5.595 | 5.400 | 5.452 | 1,844 | -0.03(-0.59%) |
Jul 02, 2010 | 5.484 | 5.634 | 5.413 | 5.484 | 45,083,468 | +0.05(+0.84%) |
Jul 01, 2010 | 5.484 | 5.484 | 5.341 | 5.439 | 42,985,024 | +0.14(+2.58%) |
Jun 30, 2010 | 5.315 | 5.405 | 5.283 | 5.302 | 5,651 | +0.08(+1.62%) |
Jun 29, 2010 | 5.348 | 5.348 | 5.205 | 5.218 | 55,496 | -0.15(-2.79%) |
Jun 25, 2010 | 5.367 | 5.432 | 5.348 | 5.367 | 48,951,784 | -0.10(-1.79%) |
Jun 24, 2010 | 5.530 | 5.549 | 5.406 | 5.465 | 617 | -0.12(-2.10%) |
Jun 23, 2010 | 5.549 | 5.654 | 5.510 | 5.582 | 40,815,340 | +0.05(+0.94%) |
Jun 22, 2010 | 5.595 | 5.654 | 5.530 | 5.530 | 11,758 | -0.13(-2.30%) |
Jun 21, 2010 | 5.771 | 5.784 | 5.647 | 5.660 | 32,298,400 | -0.13(-2.25%) |
Jun 18, 2010 | 5.790 | 5.836 | 5.777 | 5.790 | 29,335,590 | -0.06(-1.00%) |
Jun 17, 2010 | 5.738 | 5.868 | 5.693 | 5.849 | 2,382 | +0.14(+2.51%) |
Jun 16, 2010 | 5.699 | 5.849 | 5.693 | 5.706 | 203,078,576 | -0.68(-10.69%) |
Jun 15, 2010 | 6.343 | 6.447 | 6.291 | 6.389 | 1,283 | +0.25(+4.03%) |
Jun 14, 2010 | 6.272 | 6.278 | 6.115 | 6.142 | 52,227,808 | -0.07(-1.05%) |
Jun 11, 2010 | 6.096 | 6.220 | 6.083 | 6.207 | 33,463,354 | +0.05(+0.74%) |
Jun 10, 2010 | 6.109 | 6.187 | 6.057 | 6.161 | 1,075 | +0.20(+3.38%) |
Jun 09, 2010 | 6.018 | 6.142 | 5.920 | 5.959 | 89,395,352 | -0.36(-5.66%) |
Jun 08, 2010 | 6.109 | 6.317 | 6.037 | 6.317 | 1,537 | +0.25(+4.07%) |
Jun 07, 2010 | 6.233 | 6.252 | 6.063 | 6.070 | 56,410,864 | -0.16(-2.61%) |
Jun 04, 2010 | 6.233 | 6.434 | 6.207 | 6.233 | 52,564,848 | -0.34(-5.15%) |
Jun 03, 2010 | 6.668 | 6.675 | 6.525 | 6.571 | 27,301,054 | -0.03(-0.49%) |
Jun 02, 2010 | 6.525 | 6.616 | 6.467 | 6.603 | 14,709 | +0.08(+1.30%) |
Jun 01, 2010 | 6.538 | 6.682 | 6.506 | 6.519 | 768 | -0.07(-0.99%) |
May 28, 2010 | 6.584 | 6.727 | 6.519 | 6.584 | 48,789,736 | -0.14(-2.03%) |
May 27, 2010 | 6.642 | 6.734 | 6.525 | 6.721 | 54,339,812 | +0.25(+3.82%) |
May 26, 2010 | 6.675 | 6.753 | 6.441 | 6.473 | 1,537 | -0.18(-2.74%) |
May 25, 2010 | 6.519 | 6.655 | 6.272 | 6.655 | 208,023 | +0.14(+2.10%) |
May 24, 2010 | 6.454 | 6.571 | 6.415 | 6.519 | 64,538,496 | -0.03(-0.50%) |
May 21, 2010 | 6.525 | 6.659 | 6.376 | 6.551 | 50,366,540 | +0.03(+0.40%) |
May 20, 2010 | 6.454 | 6.610 | 6.408 | 6.525 | 6,916 | -0.12(-1.76%) |
May 19, 2010 | 6.551 | 6.662 | 6.460 | 6.642 | 58,189,052 | +0.01(+0.20%) |
May 18, 2010 | 6.909 | 6.935 | 6.564 | 6.629 | 1,383 | -0.14(-2.11%) |
May 17, 2010 | 6.747 | 6.799 | 6.571 | 6.773 | 40,885,460 | +0.08(+1.26%) |
May 14, 2010 | 6.688 | 6.838 | 6.603 | 6.688 | 57,530,996 | -0.25(-3.66%) |
May 13, 2010 | 7.072 | 7.137 | 6.916 | 6.942 | 51,239,272 | -0.26(-3.61%) |
May 12, 2010 | 7.202 | 7.248 | 7.104 | 7.202 | 37,806,756 | +0.07(+0.91%) |
May 11, 2010 | 7.202 | 7.228 | 7.104 | 7.137 | 768 | -0.17(-2.32%) |
May 10, 2010 | 7.248 | 7.326 | 7.221 | 7.306 | 59,445,388 | +0.31(+4.47%) |
May 07, 2010 | 6.935 | 7.130 | 6.779 | 6.994 | 92,775,032 | +0.01(+0.16%) |
May 06, 2010 | 6.989 | 7.182 | 6.609 | 6.982 | 14,830 | -0.28(-3.86%) |
May 05, 2010 | 7.269 | 7.350 | 7.225 | 7.262 | 36,266,652 | -0.08(-1.10%) |
May 04, 2010 | 7.412 | 7.536 | 7.312 | 7.343 | 12,953 | -0.19(-2.56%) |