Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.240 | 6.274 | 5.830 | 6.240 | 4,620,819 | +0.01(+0.11%) |
Jul 29, 2010 | 6.307 | 6.321 | 6.079 | 6.233 | 2,392,282 | -0.03(-0.43%) |
Jul 28, 2010 | 6.260 | 6.482 | 6.206 | 6.260 | 93,589 | -0.17(-2.62%) |
Jul 27, 2010 | 6.529 | 6.610 | 6.334 | 6.428 | 9,162 | -0.01(-0.21%) |
Jul 26, 2010 | 6.085 | 6.462 | 6.032 | 6.442 | 5,061,110 | +0.40(+6.68%) |
Jul 23, 2010 | 5.816 | 6.045 | 5.709 | 6.038 | 3,157,660 | +0.17(+2.86%) |
Jul 22, 2010 | 5.763 | 5.897 | 5.763 | 5.870 | 181,103 | +0.20(+3.56%) |
Jul 21, 2010 | 5.964 | 5.964 | 5.648 | 5.668 | 3,711,283 | -0.23(-3.88%) |
Jul 20, 2010 | 5.776 | 5.951 | 5.682 | 5.897 | 100,457 | +0.01(+0.11%) |
Jul 19, 2010 | 5.890 | 5.924 | 5.662 | 5.890 | 2,876,275 | +0.01(+0.23%) |
Jul 16, 2010 | 5.877 | 5.984 | 5.850 | 5.877 | 5,409,301 | -0.13(-2.24%) |
Jul 15, 2010 | 6.072 | 6.072 | 5.803 | 6.011 | 4,572,652 | -0.03(-0.56%) |
Jul 14, 2010 | 6.153 | 6.280 | 6.011 | 6.045 | 24,395 | -0.16(-2.60%) |
Jul 13, 2010 | 6.206 | 6.314 | 5.951 | 6.206 | 19,877 | +0.42(+7.20%) |
Jul 12, 2010 | 5.897 | 5.937 | 5.742 | 5.789 | 1,656,607 | -0.12(-2.05%) |
Jul 09, 2010 | 5.910 | 5.910 | 5.547 | 5.910 | 1,789,492 | +0.26(+4.52%) |
Jul 08, 2010 | 5.655 | 5.682 | 5.480 | 5.655 | 7,974 | +0.13(+2.31%) |
Jul 07, 2010 | 5.272 | 5.547 | 5.272 | 5.527 | 50,913 | +0.28(+5.25%) |
Jul 06, 2010 | 5.252 | 5.749 | 5.218 | 5.252 | 15,668 | -0.32(-5.68%) |
Jul 02, 2010 | 5.568 | 5.648 | 5.440 | 5.568 | 4,354,917 | +0.06(+1.10%) |
Jul 01, 2010 | 5.601 | 5.662 | 5.295 | 5.507 | 46,251 | -0.02(-0.36%) |
Jun 30, 2010 | 5.527 | 5.843 | 5.521 | 5.527 | 44,789 | -0.24(-4.08%) |
Jun 29, 2010 | 5.944 | 5.991 | 5.722 | 5.763 | 43,073 | -0.38(-6.24%) |
Jun 25, 2010 | 6.146 | 6.277 | 5.998 | 6.146 | 8,892,622 | +0.12(+2.01%) |
Jun 24, 2010 | 6.025 | 6.153 | 5.863 | 6.025 | 79,016 | -0.11(-1.86%) |
Jun 23, 2010 | 6.032 | 6.220 | 6.005 | 6.139 | 4,437,113 | +0.09(+1.44%) |
Jun 22, 2010 | 6.052 | 6.253 | 6.045 | 6.052 | 38,049 | -0.05(-0.88%) |
Jun 21, 2010 | 6.361 | 6.361 | 6.072 | 6.106 | 3,627,696 | +0.07(+1.23%) |
Jun 18, 2010 | 6.032 | 6.146 | 5.931 | 6.032 | 4,381,295 | -0.07(-1.10%) |
Jun 17, 2010 | 6.099 | 6.186 | 5.998 | 6.099 | 1,890,212 | -0.02(-0.33%) |
Jun 16, 2010 | 6.200 | 6.200 | 6.032 | 6.119 | 2,097,033 | -0.13(-2.05%) |
Jun 15, 2010 | 6.247 | 6.280 | 6.072 | 6.247 | 8,700 | +0.14(+2.31%) |
Jun 14, 2010 | 6.112 | 6.206 | 6.018 | 6.106 | 4,707,587 | +0.07(+1.23%) |
Jun 11, 2010 | 6.011 | 6.106 | 5.891 | 6.032 | 2,368,603 | -0.09(-1.54%) |
Jun 10, 2010 | 6.126 | 6.146 | 5.910 | 6.126 | 8,084 | +0.17(+2.94%) |
Jun 09, 2010 | 5.830 | 6.112 | 5.803 | 5.951 | 4,318,369 | +0.19(+3.27%) |
Jun 08, 2010 | 5.615 | 5.776 | 5.379 | 5.763 | 3,294,260 | +0.16(+2.88%) |
Jun 07, 2010 | 5.615 | 5.857 | 5.541 | 5.601 | 4,055,206 | -0.01(-0.24%) |
Jun 04, 2010 | 5.615 | 5.904 | 5.561 | 5.615 | 4,082,383 | -0.40(-6.60%) |
Jun 03, 2010 | 6.011 | 6.173 | 5.884 | 6.011 | 968 | -0.11(-1.76%) |
Jun 02, 2010 | 6.119 | 6.146 | 5.803 | 6.119 | 4,429,684 | +0.23(+3.88%) |
Jun 01, 2010 | 5.890 | 6.106 | 5.890 | 5.890 | 7,056 | -0.26(-4.16%) |
May 28, 2010 | 6.146 | 6.280 | 6.045 | 6.146 | 5,226,332 | -0.01(-0.22%) |
May 27, 2010 | 5.877 | 6.186 | 5.816 | 6.159 | 5,945,561 | +0.34(+5.90%) |
May 26, 2010 | 5.816 | 5.884 | 5.682 | 5.816 | 6,695 | +0.11(+1.88%) |
May 25, 2010 | 5.514 | 5.709 | 5.379 | 5.709 | 23,211,794 | -0.50(-8.12%) |
May 24, 2010 | 6.428 | 6.482 | 6.206 | 6.213 | 1,893,632 | -0.25(-3.85%) |
May 21, 2010 | 5.890 | 6.469 | 5.810 | 6.462 | 3,984,787 | +0.44(+7.25%) |
May 20, 2010 | 6.032 | 6.287 | 5.984 | 6.025 | 4,732 | -0.48(-7.44%) |
May 19, 2010 | 6.603 | 6.791 | 6.374 | 6.509 | 1,906,615 | -0.12(-1.83%) |
May 18, 2010 | 7.094 | 7.134 | 6.623 | 6.630 | 1,550,227 | -0.31(-4.46%) |
May 17, 2010 | 6.993 | 7.107 | 6.650 | 6.939 | 1,704,237 | -0.01(-0.19%) |
May 14, 2010 | 6.953 | 7.154 | 6.845 | 6.953 | 2,374,455 | -0.29(-3.99%) |
May 13, 2010 | 7.269 | 7.323 | 7.154 | 7.242 | 2,280,907 | +0.13(+1.89%) |
May 12, 2010 | 7.080 | 7.282 | 7.007 | 7.107 | 2,330,126 | +0.08(+1.15%) |
May 11, 2010 | 7.141 | 7.195 | 6.966 | 7.027 | 6,878 | -0.11(-1.51%) |
May 10, 2010 | 6.959 | 7.134 | 6.933 | 7.134 | 2,514,467 | +0.54(+8.27%) |
May 07, 2010 | 6.778 | 6.852 | 6.348 | 6.590 | 3,912,105 | +0.22(+3.38%) |
May 06, 2010 | 6.926 | 7.040 | 6.126 | 6.374 | 419 | -0.56(-8.05%) |
May 05, 2010 | 6.933 | 7.242 | 6.919 | 6.933 | 2,307,453 | -0.36(-4.98%) |
May 04, 2010 | 7.504 | 7.504 | 7.154 | 7.296 | 4,062,427 | -0.38(-4.99%) |