Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.476 | 7.628 | 7.448 | 7.476 | 250,364,656 | -0.17(-2.20%) |
May 27, 2010 | 7.471 | 7.649 | 7.427 | 7.644 | 239,535,472 | +0.33(+4.53%) |
May 26, 2010 | 7.481 | 7.496 | 7.272 | 7.313 | 330,884 | -0.05(-0.69%) |
May 25, 2010 | 7.094 | 7.369 | 7.048 | 7.364 | 1,181,962 | +0.07(+0.91%) |
May 24, 2010 | 7.547 | 7.547 | 7.287 | 7.297 | 211,616,400 | -0.21(-2.85%) |
May 21, 2010 | 7.104 | 7.607 | 7.104 | 7.511 | 409,551,712 | +0.26(+3.55%) |
May 20, 2010 | 7.318 | 7.471 | 7.241 | 7.254 | 531,081 | -0.35(-4.65%) |
May 19, 2010 | 7.524 | 7.684 | 7.455 | 7.608 | 450,495,488 | +0.01(+0.13%) |
May 18, 2010 | 7.914 | 7.919 | 7.542 | 7.598 | 286,327 | -0.22(-2.86%) |
May 17, 2010 | 7.817 | 7.888 | 7.633 | 7.822 | 343,234,912 | +0.01(+0.07%) |
May 14, 2010 | 7.817 | 7.939 | 7.736 | 7.817 | 296,096,768 | -0.21(-2.60%) |
May 13, 2010 | 8.148 | 8.168 | 8.026 | 8.026 | 187,356,096 | -0.15(-1.81%) |
May 12, 2010 | 8.133 | 8.178 | 8.066 | 8.173 | 172,347,088 | +0.09(+1.13%) |
May 11, 2010 | 8.163 | 8.214 | 8.046 | 8.082 | 38,186 | -0.03(-0.38%) |
May 10, 2010 | 8.038 | 8.138 | 7.980 | 8.113 | 351,224,064 | +0.43(+5.57%) |
May 07, 2010 | 7.776 | 7.912 | 7.572 | 7.684 | 692,475,200 | -0.09(-1.11%) |
May 06, 2010 | 7.781 | 8.168 | 7.415 | 7.771 | 912,962 | -0.26(-3.23%) |
May 05, 2010 | 8.107 | 8.250 | 8.021 | 8.030 | 362,376,352 | -0.13(-1.57%) |
May 04, 2010 | 8.265 | 8.290 | 8.107 | 8.158 | 172,814 | -0.23(-2.73%) |
May 03, 2010 | 8.301 | 8.408 | 8.275 | 8.387 | 176,780,112 | +0.16(+1.92%) |
Apr 30, 2010 | 8.392 | 8.418 | 8.214 | 8.229 | 328,849,312 | -0.20(-2.42%) |
Apr 29, 2010 | 8.352 | 8.479 | 8.311 | 8.433 | 244,160,112 | +0.19(+2.29%) |
Apr 28, 2010 | 8.239 | 8.301 | 8.168 | 8.245 | 310,822,496 | +0.12(+1.45%) |
Apr 27, 2010 | 8.318 | 8.413 | 8.107 | 8.127 | 166,902 | -0.28(-3.38%) |
Apr 26, 2010 | 8.540 | 8.540 | 8.392 | 8.411 | 205,560,576 | -0.13(-1.56%) |
Apr 23, 2010 | 8.535 | 8.580 | 8.489 | 8.545 | 173,968,448 | +0.03(+0.30%) |
Apr 22, 2010 | 8.382 | 8.545 | 8.346 | 8.520 | 372,644,480 | +0.05(+0.54%) |
Apr 21, 2010 | 8.530 | 8.606 | 8.377 | 8.474 | 53,505 | -0.05(-0.60%) |
Apr 20, 2010 | 8.479 | 8.525 | 8.428 | 8.525 | 60,725 | +0.11(+1.33%) |
Apr 19, 2010 | 8.234 | 8.428 | 8.224 | 8.413 | 509,610,240 | +0.08(+0.98%) |
Apr 16, 2010 | 8.611 | 8.621 | 8.183 | 8.331 | 747,427,072 | -0.32(-3.65%) |
Apr 15, 2010 | 8.703 | 8.718 | 8.621 | 8.647 | 162,083,808 | -0.04(-0.41%) |
Apr 14, 2010 | 8.570 | 8.688 | 8.560 | 8.683 | 247,615,920 | +0.22(+2.59%) |
Apr 13, 2010 | 8.448 | 8.511 | 8.408 | 8.464 | 136,040,992 | +0.01(+0.06%) |
Apr 12, 2010 | 8.448 | 8.493 | 8.438 | 8.458 | 90,454,544 | +0.04(+0.42%) |
Apr 09, 2010 | 8.423 | 8.443 | 8.372 | 8.423 | 103,656,688 | +0.03(+0.37%) |
Apr 08, 2010 | 8.296 | 8.418 | 8.260 | 8.392 | 137,578,656 | +0.07(+0.80%) |
Apr 07, 2010 | 8.377 | 8.408 | 8.275 | 8.326 | 146,025,984 | -0.03(-0.37%) |
Apr 06, 2010 | 8.265 | 8.377 | 8.250 | 8.357 | 101,079,216 | +0.09(+1.05%) |
Apr 05, 2010 | 8.234 | 8.280 | 8.211 | 8.270 | 88,193,992 | +0.08(+1.00%) |
Apr 01, 2010 | 8.189 | 8.189 | 8.189 | 8.189 | 116,818,112 | +0.07(+0.82%) |
Mar 31, 2010 | 8.056 | 8.153 | 8.051 | 8.122 | 115,602,376 | +0.02(+0.19%) |
Mar 30, 2010 | 8.163 | 8.189 | 8.087 | 8.107 | 94,409,800 | -0.05(-0.62%) |
Mar 29, 2010 | 8.194 | 8.219 | 8.107 | 8.158 | 121,302,720 | +0.01(+0.12%) |
Mar 26, 2010 | 8.171 | 8.250 | 8.102 | 8.148 | 349,312,384 | +0.01(+0.13%) |
Mar 25, 2010 | 8.158 | 8.311 | 8.127 | 8.138 | 240,695,744 | +0.04(+0.44%) |
Mar 24, 2010 | 8.046 | 8.143 | 8.046 | 8.102 | 137,752,096 | +0.01(+0.06%) |
Mar 23, 2010 | 8.051 | 8.102 | 8.005 | 8.097 | 127,606,600 | +0.07(+0.82%) |
Mar 22, 2010 | 7.908 | 8.036 | 7.903 | 8.031 | 125,851,336 | +0.04(+0.51%) |
Mar 19, 2010 | 8.066 | 8.081 | 7.959 | 7.990 | 175,701,520 | -0.03(-0.43%) |
Mar 18, 2010 | 8.055 | 8.065 | 7.974 | 8.024 | 147,364,256 | -0.05(-0.57%) |
Mar 17, 2010 | 8.019 | 8.095 | 8.009 | 8.070 | 182,141,616 | +0.10(+1.21%) |
Mar 16, 2010 | 7.903 | 7.979 | 7.882 | 7.973 | 148,765,408 | +0.10(+1.22%) |
Mar 15, 2010 | 7.806 | 7.892 | 7.801 | 7.877 | 138,370,256 | +0.00(+0.00%) |
Mar 12, 2010 | 7.974 | 7.974 | 7.842 | 7.877 | 200,616,800 | -0.03(-0.38%) |
Mar 11, 2010 | 7.821 | 7.913 | 7.811 | 7.908 | 119,402,512 | +0.07(+0.84%) |
Mar 10, 2010 | 7.806 | 7.887 | 7.791 | 7.842 | 198,427,376 | +0.09(+1.11%) |
Mar 09, 2010 | 7.690 | 7.806 | 7.664 | 7.756 | 176,906,672 | +0.03(+0.33%) |
Mar 08, 2010 | 7.730 | 7.761 | 7.715 | 7.730 | 106,002,128 | +0.02(+0.20%) |
Mar 05, 2010 | 7.609 | 7.730 | 7.598 | 7.715 | 159,685,744 | +0.15(+1.94%) |
Mar 04, 2010 | 7.512 | 7.573 | 7.502 | 7.568 | 104,322,280 | +0.08(+1.01%) |
Mar 03, 2010 | 7.497 | 7.548 | 7.472 | 7.492 | 111,695,120 | +0.01(+0.07%) |
Mar 02, 2010 | 7.482 | 7.558 | 7.477 | 7.487 | 113,999,704 | +0.03(+0.34%) |