Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.335 | 6.380 | 6.200 | 6.273 | 79,117,040 | -0.06(-0.98%) |
May 27, 2010 | 6.249 | 6.343 | 6.030 | 6.335 | 94,955,480 | +0.17(+2.83%) |
May 26, 2010 | 6.253 | 6.290 | 6.115 | 6.160 | 139,290,400 | -0.08(-1.32%) |
May 25, 2010 | 5.927 | 6.260 | 5.925 | 6.243 | 142,395,152 | +0.14(+2.24%) |
May 24, 2010 | 6.128 | 6.225 | 6.032 | 6.106 | 90,775,000 | -0.03(-0.49%) |
May 21, 2010 | 5.895 | 6.248 | 5.876 | 6.136 | 159,367,920 | +0.15(+2.51%) |
May 20, 2010 | 5.992 | 6.250 | 5.939 | 5.986 | 171,658,224 | -0.24(-3.92%) |
May 19, 2010 | 6.276 | 6.396 | 6.190 | 6.229 | 129,265,496 | -0.08(-1.34%) |
May 18, 2010 | 6.507 | 6.562 | 6.276 | 6.314 | 105,137,840 | -0.13(-2.04%) |
May 17, 2010 | 6.412 | 6.497 | 6.290 | 6.446 | 112,842,056 | +0.02(+0.29%) |
May 14, 2010 | 6.518 | 6.550 | 6.338 | 6.427 | 105,556,480 | -0.15(-2.23%) |
May 13, 2010 | 6.697 | 6.849 | 6.550 | 6.574 | 118,598,816 | -0.12(-1.79%) |
May 12, 2010 | 6.571 | 6.707 | 6.484 | 6.694 | 118,085,456 | +0.17(+2.61%) |
May 11, 2010 | 6.644 | 6.654 | 6.423 | 6.523 | 120,890,536 | -0.04(-0.63%) |
May 10, 2010 | 6.497 | 6.611 | 6.463 | 6.564 | 136,120,992 | +0.32(+5.05%) |
May 07, 2010 | 6.399 | 6.559 | 6.188 | 6.249 | 238,720,816 | -0.19(-2.90%) |
May 06, 2010 | 6.500 | 6.617 | 6.030 | 6.436 | 203,758,752 | -0.11(-1.70%) |
May 05, 2010 | 6.457 | 6.580 | 6.378 | 6.546 | 189,236,592 | +0.05(+0.85%) |
May 04, 2010 | 6.781 | 6.790 | 6.419 | 6.492 | 253,354,784 | -0.38(-5.57%) |
May 03, 2010 | 6.860 | 6.972 | 6.806 | 6.875 | 113,230,456 | +0.02(+0.28%) |
Apr 30, 2010 | 7.070 | 7.070 | 6.846 | 6.855 | 122,269,056 | -0.23(-3.27%) |
Apr 29, 2010 | 7.005 | 7.122 | 6.989 | 7.087 | 126,282,176 | +0.12(+1.71%) |
Apr 28, 2010 | 7.130 | 7.138 | 6.934 | 6.968 | 184,695,744 | -0.13(-1.88%) |
Apr 27, 2010 | 7.277 | 7.322 | 7.056 | 7.101 | 172,778,352 | -0.25(-3.46%) |
Apr 26, 2010 | 7.160 | 7.386 | 7.145 | 7.356 | 186,364,944 | +0.17(+2.42%) |
Apr 23, 2010 | 7.269 | 7.455 | 7.121 | 7.181 | 379,621,568 | -0.32(-4.30%) |
Apr 22, 2010 | 7.351 | 7.554 | 7.294 | 7.505 | 300,945,888 | +0.18(+2.50%) |
Apr 21, 2010 | 7.258 | 7.450 | 7.176 | 7.322 | 147,156,752 | +0.11(+1.55%) |
Apr 20, 2010 | 7.191 | 7.232 | 7.105 | 7.210 | 86,233,320 | +0.09(+1.24%) |
Apr 19, 2010 | 7.117 | 7.184 | 6.957 | 7.122 | 120,438,800 | +0.01(+0.18%) |
Apr 16, 2010 | 7.244 | 7.359 | 7.072 | 7.109 | 168,021,232 | -0.18(-2.50%) |
Apr 15, 2010 | 7.228 | 7.354 | 7.200 | 7.291 | 156,591,712 | +0.08(+1.07%) |
Apr 14, 2010 | 7.017 | 7.225 | 6.960 | 7.214 | 157,731,760 | +0.21(+2.94%) |
Apr 13, 2010 | 7.061 | 7.099 | 6.956 | 7.008 | 95,691,256 | -0.05(-0.74%) |
Apr 12, 2010 | 7.000 | 7.146 | 6.984 | 7.060 | 108,904,216 | +0.06(+0.81%) |
Apr 09, 2010 | 7.036 | 7.066 | 6.954 | 7.003 | 120,290,520 | -0.04(-0.64%) |
Apr 08, 2010 | 6.736 | 7.062 | 6.736 | 7.048 | 253,781,520 | +0.30(+4.52%) |
Apr 07, 2010 | 6.798 | 6.804 | 6.693 | 6.744 | 118,902,936 | -0.03(-0.51%) |
Apr 06, 2010 | 6.561 | 6.800 | 6.559 | 6.778 | 158,994,784 | +0.20(+3.10%) |
Apr 05, 2010 | 6.643 | 6.687 | 6.539 | 6.574 | 116,326,176 | -0.02(-0.24%) |
Apr 01, 2010 | 6.790 | 6.590 | 6.590 | 6.590 | 175,716,000 | -0.20(-2.92%) |
Mar 31, 2010 | 6.800 | 6.840 | 6.724 | 6.788 | 92,011,056 | -0.04(-0.59%) |
Mar 30, 2010 | 6.787 | 6.910 | 6.768 | 6.829 | 123,852,096 | +0.07(+1.08%) |
Mar 29, 2010 | 6.769 | 6.832 | 6.716 | 6.756 | 92,530,576 | +0.00(+0.04%) |
Mar 26, 2010 | 6.745 | 6.849 | 6.688 | 6.753 | 131,509,600 | +0.02(+0.24%) |
Mar 25, 2010 | 6.457 | 6.846 | 6.402 | 6.737 | 324,190,240 | +0.33(+5.22%) |
Mar 24, 2010 | 6.432 | 6.470 | 6.360 | 6.402 | 94,062,760 | -0.06(-0.94%) |
Mar 23, 2010 | 6.545 | 6.547 | 6.404 | 6.463 | 84,260,400 | -0.06(-0.93%) |
Mar 22, 2010 | 6.510 | 6.548 | 6.432 | 6.524 | 107,424,880 | +0.01(+0.09%) |
Mar 19, 2010 | 6.686 | 6.686 | 6.483 | 6.518 | 178,124,496 | -0.12(-1.82%) |
Mar 18, 2010 | 6.551 | 6.643 | 6.522 | 6.638 | 100,435,936 | +0.07(+1.08%) |
Mar 17, 2010 | 6.620 | 6.635 | 6.561 | 6.567 | 87,174,376 | -0.02(-0.34%) |
Mar 16, 2010 | 6.562 | 6.614 | 6.525 | 6.590 | 82,648,256 | +0.03(+0.50%) |
Mar 15, 2010 | 6.585 | 6.600 | 6.431 | 6.556 | 126,569,680 | -0.03(-0.52%) |
Mar 12, 2010 | 6.710 | 6.710 | 6.559 | 6.591 | 123,038,536 | -0.09(-1.32%) |
Mar 11, 2010 | 6.522 | 6.681 | 6.518 | 6.679 | 144,818,752 | +0.15(+2.35%) |
Mar 10, 2010 | 6.455 | 6.559 | 6.424 | 6.526 | 112,513,880 | +0.08(+1.31%) |
Mar 09, 2010 | 6.479 | 6.540 | 6.399 | 6.441 | 121,420,576 | -0.06(-0.99%) |
Mar 08, 2010 | 6.415 | 6.543 | 6.386 | 6.505 | 112,116,440 | +0.06(+0.93%) |
Mar 05, 2010 | 6.457 | 6.473 | 6.354 | 6.446 | 135,422,512 | +0.02(+0.30%) |
Mar 04, 2010 | 6.298 | 6.442 | 6.279 | 6.426 | 149,900,464 | +0.13(+2.10%) |
Mar 03, 2010 | 6.270 | 6.347 | 6.221 | 6.295 | 128,802,016 | +0.02(+0.29%) |
Mar 02, 2010 | 6.250 | 6.367 | 6.240 | 6.277 | 241,949,152 | +0.05(+0.79%) |