Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.462 | 5.597 | 5.365 | 5.578 | 2,376,506 | -0.03(-0.52%) |
Jul 29, 2010 | 5.791 | 5.791 | 5.472 | 5.607 | 2,065,781 | -0.02(-0.34%) |
Jul 28, 2010 | 5.820 | 5.887 | 5.568 | 5.626 | 1,612,903 | -0.19(-3.32%) |
Jul 27, 2010 | 5.936 | 5.945 | 5.762 | 5.820 | 1,961,458 | -0.06(-0.99%) |
Jul 26, 2010 | 5.752 | 5.945 | 5.655 | 5.878 | 2,240,560 | +0.17(+3.05%) |
Jul 23, 2010 | 5.510 | 5.733 | 5.356 | 5.704 | 5,381,716 | +0.14(+2.43%) |
Jul 22, 2010 | 5.298 | 5.578 | 5.288 | 5.568 | 3,233,431 | +0.39(+7.46%) |
Jul 21, 2010 | 5.404 | 5.423 | 5.153 | 5.182 | 1,727,498 | -0.15(-2.90%) |
Jul 20, 2010 | 5.182 | 5.361 | 5.085 | 5.336 | 2,325,634 | +0.04(+0.73%) |
Jul 19, 2010 | 5.288 | 5.356 | 5.172 | 5.298 | 3,363,226 | +0.02(+0.37%) |
Jul 16, 2010 | 5.607 | 5.617 | 5.259 | 5.278 | 2,242,329 | -0.37(-6.51%) |
Jul 15, 2010 | 5.752 | 5.791 | 5.501 | 5.646 | 2,231,452 | -0.12(-2.01%) |
Jul 14, 2010 | 5.762 | 5.878 | 5.607 | 5.762 | 3,799,766 | +0.07(+1.19%) |
Jul 13, 2010 | 5.559 | 5.733 | 5.547 | 5.694 | 1,952,778 | +0.19(+3.51%) |
Jul 12, 2010 | 5.452 | 5.510 | 5.269 | 5.501 | 2,766,352 | +0.04(+0.71%) |
Jul 09, 2010 | 5.336 | 5.462 | 5.327 | 5.462 | 1,616,741 | +0.12(+2.17%) |
Jul 08, 2010 | 5.356 | 5.443 | 5.201 | 5.346 | 2,505,276 | +0.08(+1.47%) |
Jul 07, 2010 | 5.056 | 5.288 | 5.037 | 5.269 | 2,885,318 | +0.25(+5.01%) |
Jul 06, 2010 | 5.240 | 5.327 | 4.974 | 5.017 | 2,740,731 | -0.07(-1.33%) |
Jul 02, 2010 | 5.307 | 5.307 | 4.950 | 5.085 | 2,488,606 | -0.18(-3.49%) |
Jul 01, 2010 | 5.307 | 5.434 | 5.056 | 5.269 | 3,540,168 | -0.06(-1.09%) |
Jun 30, 2010 | 5.539 | 5.636 | 5.269 | 5.327 | 2,679,144 | -0.19(-3.50%) |
Jun 29, 2010 | 5.800 | 5.810 | 5.481 | 5.520 | 4,867,018 | -0.35(-5.89%) |
Jun 25, 2010 | 5.955 | 6.023 | 5.752 | 5.866 | 3,187,024 | -0.07(-1.18%) |
Jun 24, 2010 | 6.071 | 6.187 | 5.878 | 5.936 | 2,741,290 | -0.19(-3.15%) |
Jun 23, 2010 | 6.197 | 6.274 | 6.042 | 6.129 | 2,647,086 | -0.09(-1.40%) |
Jun 22, 2010 | 6.496 | 6.709 | 6.158 | 6.216 | 2,958,646 | -0.21(-3.31%) |
Jun 21, 2010 | 6.612 | 6.732 | 6.390 | 6.429 | 2,420,946 | -0.06(-0.89%) |
Jun 18, 2010 | 6.545 | 6.603 | 6.438 | 6.487 | 3,417,144 | +0.00(+0.00%) |
Jun 17, 2010 | 6.651 | 6.651 | 6.400 | 6.487 | 3,543,020 | -0.06(-0.89%) |
Jun 16, 2010 | 6.651 | 6.690 | 6.506 | 6.545 | 3,804,353 | -0.12(-1.74%) |
Jun 15, 2010 | 6.487 | 6.738 | 6.351 | 6.661 | 6,497,067 | +0.53(+8.68%) |
Jun 14, 2010 | 6.206 | 6.303 | 6.119 | 6.129 | 2,497,419 | -0.02(-0.31%) |
Jun 11, 2010 | 5.936 | 6.293 | 5.897 | 6.148 | 2,243,546 | +0.10(+1.60%) |
Jun 10, 2010 | 5.897 | 6.052 | 5.829 | 6.052 | 1,923,989 | +0.31(+5.39%) |
Jun 09, 2010 | 5.907 | 6.110 | 5.704 | 5.742 | 1,904,936 | -0.11(-1.82%) |
Jun 08, 2010 | 5.849 | 5.907 | 5.626 | 5.849 | 2,914,533 | +0.05(+0.83%) |
Jun 07, 2010 | 6.197 | 6.313 | 5.791 | 5.800 | 3,195,576 | -0.41(-6.54%) |
Jun 04, 2010 | 6.361 | 6.477 | 6.158 | 6.206 | 2,355,541 | -0.36(-5.45%) |
Jun 03, 2010 | 6.525 | 6.661 | 6.351 | 6.564 | 2,200,617 | +0.01(+0.15%) |
Jun 02, 2010 | 6.303 | 6.564 | 6.177 | 6.554 | 2,715,754 | +0.32(+5.12%) |
Jun 01, 2010 | 6.496 | 6.675 | 6.235 | 6.235 | 2,770,057 | -0.35(-5.29%) |
May 28, 2010 | 6.670 | 6.728 | 6.535 | 6.583 | 3,404,211 | -0.09(-1.30%) |
May 27, 2010 | 6.274 | 6.680 | 6.274 | 6.670 | 4,095,195 | +0.59(+9.70%) |
May 26, 2010 | 6.187 | 6.400 | 6.052 | 6.081 | 3,087,654 | -0.06(-0.94%) |
May 25, 2010 | 5.974 | 6.139 | 5.810 | 6.139 | 4,323,938 | -0.05(-0.78%) |
May 24, 2010 | 6.332 | 6.438 | 6.187 | 6.187 | 1,393,804 | -0.14(-2.14%) |
May 21, 2010 | 6.042 | 6.535 | 5.994 | 6.322 | 3,901,484 | +0.14(+2.19%) |
May 20, 2010 | 5.984 | 6.351 | 5.955 | 6.187 | 4,316,444 | -0.19(-3.03%) |
May 19, 2010 | 6.322 | 6.487 | 6.100 | 6.380 | 3,291,850 | +0.05(+0.76%) |
May 18, 2010 | 6.767 | 6.796 | 6.332 | 6.332 | 3,710,520 | -0.31(-4.66%) |
May 17, 2010 | 6.477 | 6.786 | 6.332 | 6.641 | 2,408,623 | +0.15(+2.23%) |
May 14, 2010 | 6.583 | 6.603 | 6.351 | 6.496 | 3,164,490 | -0.17(-2.61%) |
May 13, 2010 | 6.912 | 7.028 | 6.574 | 6.670 | 2,647,478 | -0.24(-3.50%) |
May 12, 2010 | 6.680 | 6.912 | 6.632 | 6.912 | 2,235,999 | +0.27(+4.08%) |
May 11, 2010 | 6.651 | 6.748 | 6.390 | 6.641 | 3,656,630 | +0.06(+0.88%) |
May 10, 2010 | 6.540 | 6.854 | 6.516 | 6.583 | 4,806,274 | +0.28(+4.45%) |
May 07, 2010 | 6.380 | 6.564 | 6.081 | 6.303 | 5,556,042 | -0.05(-0.76%) |
May 06, 2010 | 6.670 | 6.825 | 5.907 | 6.351 | 6,937,358 | -0.39(-5.74%) |
May 05, 2010 | 6.806 | 6.960 | 6.632 | 6.738 | 3,822,088 | -0.20(-2.92%) |
May 04, 2010 | 7.299 | 7.338 | 6.835 | 6.941 | 4,168,372 | -0.51(-6.87%) |