Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.752 | 6.953 | 6.688 | 6.752 | 136,945,312 | -0.15(-2.17%) |
May 27, 2010 | 6.821 | 6.907 | 6.711 | 6.901 | 157,442,000 | +0.35(+5.27%) |
May 26, 2010 | 6.590 | 6.803 | 6.533 | 6.556 | 142,170 | +0.21(+3.36%) |
May 25, 2010 | 6.026 | 6.360 | 5.998 | 6.343 | 377,227 | +0.01(+0.09%) |
May 24, 2010 | 6.481 | 6.585 | 6.337 | 6.337 | 158,115,200 | -0.14(-2.22%) |
May 21, 2010 | 5.900 | 6.504 | 5.854 | 6.481 | 303,092,736 | +0.02(+0.34%) |
May 20, 2010 | 6.245 | 6.476 | 6.193 | 6.459 | 361,919 | -0.19(-2.84%) |
May 19, 2010 | 6.504 | 6.711 | 6.395 | 6.648 | 230,680,928 | +0.00(+0.04%) |
May 18, 2010 | 6.993 | 7.011 | 6.590 | 6.645 | 305,382 | -0.23(-3.39%) |
May 17, 2010 | 6.953 | 7.011 | 6.613 | 6.878 | 188,737,328 | -0.09(-1.32%) |
May 14, 2010 | 6.970 | 7.108 | 6.832 | 6.970 | 183,910,736 | -0.18(-2.50%) |
May 13, 2010 | 7.408 | 7.408 | 7.091 | 7.149 | 173,917,136 | -0.05(-0.64%) |
May 12, 2010 | 7.085 | 7.316 | 7.189 | 7.195 | 178,207,760 | +0.11(+1.54%) |
May 11, 2010 | 7.206 | 7.229 | 7.039 | 7.085 | 75,914 | +0.09(+1.32%) |
May 10, 2010 | 7.045 | 7.068 | 6.919 | 6.993 | 233,312,064 | +0.37(+5.56%) |
May 07, 2010 | 6.878 | 6.890 | 6.303 | 6.625 | 453,568,768 | -0.06(-0.86%) |
May 06, 2010 | 6.683 | 7.201 | 6.095 | 6.683 | 621,667 | -0.31(-4.37%) |
May 05, 2010 | 7.057 | 7.310 | 6.924 | 6.988 | 344,766,208 | -0.41(-5.53%) |
May 04, 2010 | 7.523 | 7.529 | 7.339 | 7.396 | 172,261 | -0.26(-3.38%) |
May 03, 2010 | 7.586 | 7.765 | 7.586 | 7.655 | 184,764,736 | +0.16(+2.15%) |
Apr 30, 2010 | 7.851 | 7.903 | 7.460 | 7.494 | 254,216,688 | -0.32(-4.12%) |
Apr 29, 2010 | 7.742 | 7.885 | 7.701 | 7.816 | 191,136,496 | +0.19(+2.49%) |
Apr 28, 2010 | 7.707 | 7.742 | 7.425 | 7.626 | 361,240,032 | -0.18(-2.36%) |
Apr 27, 2010 | 8.311 | 8.346 | 7.569 | 7.811 | 156,594 | -0.51(-6.15%) |
Apr 26, 2010 | 8.283 | 8.386 | 8.219 | 8.323 | 213,088,288 | +0.14(+1.76%) |
Apr 23, 2010 | 8.173 | 8.283 | 8.121 | 8.179 | 159,841,728 | +0.01(+0.07%) |
Apr 22, 2010 | 8.058 | 8.191 | 7.972 | 8.173 | 162,096,112 | +0.04(+0.50%) |
Apr 21, 2010 | 8.070 | 8.145 | 8.012 | 8.133 | 596,904 | +0.13(+1.58%) |
Apr 20, 2010 | 7.897 | 8.024 | 7.868 | 8.006 | 153,258 | +0.18(+2.28%) |
Apr 19, 2010 | 7.701 | 7.914 | 7.690 | 7.828 | 166,403,504 | +0.10(+1.34%) |
Apr 16, 2010 | 7.966 | 8.012 | 7.655 | 7.724 | 259,987,584 | -0.20(-2.47%) |
Apr 15, 2010 | 7.724 | 7.989 | 7.719 | 7.920 | 276,273,184 | +0.24(+3.07%) |
Apr 14, 2010 | 7.437 | 7.730 | 7.402 | 7.684 | 266,737,568 | +0.32(+4.38%) |
Apr 13, 2010 | 7.339 | 7.419 | 7.316 | 7.362 | 123,282,552 | +0.01(+0.16%) |
Apr 12, 2010 | 7.321 | 7.373 | 7.275 | 7.350 | 88,034,880 | +0.03(+0.39%) |
Apr 09, 2010 | 7.327 | 7.390 | 7.258 | 7.321 | 104,951,984 | +0.05(+0.71%) |
Apr 08, 2010 | 7.224 | 7.316 | 7.103 | 7.270 | 134,580,048 | +0.03(+0.40%) |
Apr 07, 2010 | 7.304 | 7.379 | 7.212 | 7.241 | 152,880,432 | -0.07(-0.94%) |
Apr 06, 2010 | 7.356 | 7.414 | 7.252 | 7.310 | 132,667,576 | -0.11(-1.47%) |
Apr 05, 2010 | 7.419 | 7.437 | 7.344 | 7.419 | 154,395,072 | +0.15(+2.06%) |
Apr 01, 2010 | 7.390 | 7.270 | 7.270 | 7.270 | 369,976,320 | +0.03(+0.48%) |
Mar 31, 2010 | 7.379 | 7.454 | 7.149 | 7.235 | 752,936,320 | -0.41(-5.35%) |
Mar 30, 2010 | 7.799 | 7.851 | 7.586 | 7.644 | 246,681,312 | -0.20(-2.57%) |
Mar 29, 2010 | 7.885 | 7.991 | 7.707 | 7.845 | 274,663,072 | -0.13(-1.66%) |
Mar 26, 2010 | 7.995 | 8.047 | 7.920 | 7.978 | 104,937,656 | +0.03(+0.43%) |
Mar 25, 2010 | 8.001 | 8.127 | 7.920 | 7.943 | 154,352,320 | -0.06(-0.72%) |
Mar 24, 2010 | 7.926 | 8.087 | 7.920 | 8.001 | 159,433,280 | +0.00(+0.00%) |
Mar 23, 2010 | 8.156 | 8.231 | 7.949 | 8.001 | 289,737,280 | -0.05(-0.64%) |
Mar 22, 2010 | 7.471 | 8.058 | 7.373 | 8.052 | 295,903,776 | +0.40(+5.27%) |
Mar 19, 2010 | 8.006 | 8.012 | 7.506 | 7.649 | 438,535,520 | -0.25(-3.20%) |
Mar 18, 2010 | 8.191 | 8.369 | 7.857 | 7.903 | 407,745,120 | -0.21(-2.62%) |
Mar 17, 2010 | 7.799 | 8.145 | 7.799 | 8.116 | 238,315,008 | +0.35(+4.52%) |
Mar 16, 2010 | 7.765 | 7.776 | 7.667 | 7.765 | 129,732,368 | +0.05(+0.67%) |
Mar 15, 2010 | 7.736 | 7.742 | 7.667 | 7.713 | 165,085,600 | +0.03(+0.45%) |
Mar 12, 2010 | 7.494 | 7.696 | 7.471 | 7.678 | 182,025,712 | +0.25(+3.33%) |
Mar 11, 2010 | 7.362 | 7.465 | 7.339 | 7.431 | 103,040,016 | +0.05(+0.70%) |
Mar 10, 2010 | 7.414 | 7.454 | 7.367 | 7.379 | 98,679,096 | +0.01(+0.16%) |
Mar 09, 2010 | 7.385 | 7.500 | 7.327 | 7.367 | 145,731,328 | -0.07(-1.01%) |
Mar 08, 2010 | 7.448 | 7.460 | 7.362 | 7.442 | 137,009,952 | -0.04(-0.54%) |
Mar 05, 2010 | 7.437 | 7.506 | 7.385 | 7.483 | 185,760,512 | +0.12(+1.64%) |
Mar 04, 2010 | 7.304 | 7.367 | 7.206 | 7.362 | 155,770,016 | +0.06(+0.79%) |
Mar 03, 2010 | 7.172 | 7.385 | 7.108 | 7.304 | 272,544,960 | +0.25(+3.51%) |
Mar 02, 2010 | 7.264 | 7.298 | 7.011 | 7.057 | 336,139,232 | -0.09(-1.21%) |