Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.945 | 6.945 | 6.809 | 6.854 | 56,165,224 | -0.09(-1.31%) |
May 27, 2010 | 6.817 | 6.949 | 6.784 | 6.945 | 68,795,288 | +0.23(+3.44%) |
May 26, 2010 | 6.729 | 6.995 | 6.688 | 6.714 | 112,001,248 | +0.02(+0.28%) |
May 25, 2010 | 6.237 | 6.714 | 6.176 | 6.695 | 128,239,888 | +0.34(+5.37%) |
May 24, 2010 | 6.400 | 6.487 | 6.294 | 6.354 | 42,848,160 | -0.10(-1.53%) |
May 21, 2010 | 6.233 | 6.737 | 6.199 | 6.453 | 93,087,640 | +0.09(+1.44%) |
May 20, 2010 | 6.411 | 6.559 | 6.354 | 6.361 | 74,575,784 | -0.30(-4.51%) |
May 19, 2010 | 6.692 | 6.733 | 6.532 | 6.661 | 58,353,644 | -0.04(-0.64%) |
May 18, 2010 | 6.904 | 6.972 | 6.669 | 6.704 | 58,298,636 | -0.15(-2.25%) |
May 17, 2010 | 6.679 | 6.877 | 6.635 | 6.858 | 63,200,756 | +0.19(+2.84%) |
May 14, 2010 | 6.718 | 6.733 | 6.574 | 6.669 | 79,016,264 | -0.06(-0.90%) |
May 13, 2010 | 6.911 | 6.919 | 6.673 | 6.729 | 153,444,224 | -0.16(-2.31%) |
May 12, 2010 | 6.836 | 6.949 | 6.798 | 6.889 | 123,894,320 | +0.04(+0.55%) |
May 11, 2010 | 6.972 | 7.043 | 6.688 | 6.851 | 111,729,576 | +0.02(+0.28%) |
May 10, 2010 | 6.782 | 7.230 | 6.718 | 6.832 | 124,954,280 | -0.13(-1.80%) |
May 07, 2010 | 6.979 | 7.150 | 6.820 | 6.957 | 111,958,936 | -0.06(-0.81%) |
May 06, 2010 | 7.374 | 7.385 | 6.688 | 7.014 | 153,954,384 | -0.47(-6.23%) |
May 05, 2010 | 7.491 | 7.688 | 7.400 | 7.480 | 64,440,832 | -0.05(-0.65%) |
May 04, 2010 | 7.680 | 7.680 | 7.411 | 7.529 | 63,535,740 | -0.20(-2.55%) |
May 03, 2010 | 7.491 | 7.790 | 7.491 | 7.726 | 92,032,856 | +0.23(+3.14%) |
Apr 30, 2010 | 7.491 | 7.529 | 7.374 | 7.491 | 108,027,432 | -0.09(-1.15%) |
Apr 29, 2010 | 7.139 | 7.612 | 7.139 | 7.578 | 126,951,256 | +0.45(+6.33%) |
Apr 28, 2010 | 7.199 | 7.275 | 6.972 | 7.127 | 103,279,000 | +0.13(+1.90%) |
Apr 27, 2010 | 7.199 | 7.249 | 6.961 | 6.995 | 74,633,704 | -0.23(-3.25%) |
Apr 26, 2010 | 7.154 | 7.272 | 7.131 | 7.230 | 48,759,364 | +0.05(+0.63%) |
Apr 23, 2010 | 7.078 | 7.192 | 7.055 | 7.184 | 39,598,316 | +0.06(+0.85%) |
Apr 22, 2010 | 6.976 | 7.158 | 6.919 | 7.123 | 40,774,124 | +0.10(+1.46%) |
Apr 21, 2010 | 7.021 | 7.051 | 6.957 | 7.021 | 38,269,700 | -0.00(-0.05%) |
Apr 20, 2010 | 7.055 | 7.093 | 7.002 | 7.025 | 44,766,480 | -0.02(-0.22%) |
Apr 19, 2010 | 6.930 | 7.051 | 6.915 | 7.040 | 50,336,020 | +0.10(+1.42%) |
Apr 16, 2010 | 7.139 | 7.146 | 6.919 | 6.942 | 71,484,064 | -0.20(-2.86%) |
Apr 15, 2010 | 7.173 | 7.197 | 7.086 | 7.146 | 58,668,792 | -0.03(-0.37%) |
Apr 14, 2010 | 7.059 | 7.180 | 7.002 | 7.173 | 54,089,868 | +0.10(+1.39%) |
Apr 13, 2010 | 7.051 | 7.089 | 7.006 | 7.074 | 61,345,996 | +0.02(+0.21%) |
Apr 12, 2010 | 7.014 | 7.093 | 6.991 | 7.059 | 33,066,016 | +0.05(+0.70%) |
Apr 09, 2010 | 7.006 | 7.036 | 6.976 | 7.010 | 37,829,172 | +0.03(+0.38%) |
Apr 08, 2010 | 6.889 | 7.017 | 6.885 | 6.983 | 42,645,152 | +0.05(+0.77%) |
Apr 07, 2010 | 7.078 | 7.127 | 6.828 | 6.930 | 81,096,904 | -0.18(-2.51%) |
Apr 06, 2010 | 7.040 | 7.169 | 7.040 | 7.108 | 29,965,800 | -0.02(-0.32%) |
Apr 05, 2010 | 7.126 | 7.192 | 7.078 | 7.131 | 34,968,940 | +0.02(+0.29%) |
Apr 01, 2010 | 7.095 | 7.110 | 7.110 | 7.110 | 51,559,904 | +0.01(+0.16%) |
Mar 31, 2010 | 7.012 | 7.141 | 7.001 | 7.099 | 72,571,688 | +0.03(+0.48%) |
Mar 30, 2010 | 6.941 | 7.103 | 6.941 | 7.065 | 74,442,152 | +0.09(+1.30%) |
Mar 29, 2010 | 6.886 | 7.005 | 6.880 | 6.975 | 39,027,500 | +0.06(+0.87%) |
Mar 26, 2010 | 6.978 | 7.069 | 6.884 | 6.914 | 34,795,948 | -0.04(-0.54%) |
Mar 25, 2010 | 6.877 | 7.039 | 6.846 | 6.952 | 67,361,568 | +0.10(+1.43%) |
Mar 24, 2010 | 6.767 | 6.873 | 6.767 | 6.854 | 47,013,052 | +0.03(+0.50%) |
Mar 23, 2010 | 6.718 | 6.835 | 6.677 | 6.820 | 55,244,708 | +0.12(+1.74%) |
Mar 22, 2010 | 6.564 | 6.741 | 6.560 | 6.703 | 41,214,616 | +0.09(+1.43%) |
Mar 19, 2010 | 6.728 | 6.737 | 6.541 | 6.609 | 64,111,504 | -0.05(-0.79%) |
Mar 18, 2010 | 6.666 | 6.684 | 6.586 | 6.662 | 41,089,324 | +0.03(+0.51%) |
Mar 17, 2010 | 6.560 | 6.688 | 6.560 | 6.628 | 36,614,208 | +0.03(+0.51%) |
Mar 16, 2010 | 6.681 | 6.688 | 6.552 | 6.594 | 52,703,500 | -0.02(-0.23%) |
Mar 15, 2010 | 6.560 | 6.620 | 6.530 | 6.609 | 33,314,944 | +0.04(+0.63%) |
Mar 12, 2010 | 6.594 | 6.658 | 6.522 | 6.568 | 38,294,748 | -0.06(-0.85%) |
Mar 11, 2010 | 6.568 | 6.624 | 6.519 | 6.624 | 27,887,850 | +0.02(+0.23%) |
Mar 10, 2010 | 6.568 | 6.666 | 6.549 | 6.609 | 49,899,560 | +0.01(+0.11%) |
Mar 09, 2010 | 6.628 | 6.654 | 6.562 | 6.601 | 45,617,508 | -0.02(-0.28%) |
Mar 08, 2010 | 6.530 | 6.662 | 6.500 | 6.620 | 44,317,508 | +0.05(+0.75%) |
Mar 05, 2010 | 6.477 | 6.579 | 6.473 | 6.571 | 43,360,580 | +0.10(+1.51%) |
Mar 04, 2010 | 6.409 | 6.485 | 6.387 | 6.473 | 41,494,360 | +0.08(+1.24%) |
Mar 03, 2010 | 6.368 | 6.405 | 6.326 | 6.394 | 61,057,104 | +0.06(+0.95%) |
Mar 02, 2010 | 6.345 | 6.398 | 6.296 | 6.334 | 59,137,364 | -0.01(-0.18%) |