Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.585 | 6.728 | 6.520 | 6.585 | 48,783,292 | -0.14(-2.03%) |
May 27, 2010 | 6.643 | 6.734 | 6.526 | 6.721 | 54,332,640 | +0.25(+3.82%) |
May 26, 2010 | 6.676 | 6.754 | 6.442 | 6.474 | 1,536 | -0.18(-2.74%) |
May 25, 2010 | 6.520 | 6.656 | 6.272 | 6.656 | 207,995 | +0.14(+2.10%) |
May 24, 2010 | 6.455 | 6.572 | 6.416 | 6.520 | 64,529,976 | -0.03(-0.50%) |
May 21, 2010 | 6.526 | 6.660 | 6.377 | 6.552 | 50,359,888 | +0.03(+0.40%) |
May 20, 2010 | 6.455 | 6.611 | 6.409 | 6.526 | 6,915 | -0.12(-1.76%) |
May 19, 2010 | 6.552 | 6.663 | 6.461 | 6.643 | 58,181,372 | +0.01(+0.20%) |
May 18, 2010 | 6.910 | 6.936 | 6.565 | 6.630 | 1,383 | -0.14(-2.11%) |
May 17, 2010 | 6.747 | 6.800 | 6.572 | 6.773 | 40,880,060 | +0.08(+1.26%) |
May 14, 2010 | 6.689 | 6.839 | 6.604 | 6.689 | 57,523,400 | -0.25(-3.66%) |
May 13, 2010 | 7.073 | 7.138 | 6.917 | 6.943 | 51,232,508 | -0.26(-3.61%) |
May 12, 2010 | 7.203 | 7.248 | 7.105 | 7.203 | 37,801,768 | +0.07(+0.91%) |
May 11, 2010 | 7.203 | 7.229 | 7.105 | 7.138 | 768 | -0.17(-2.32%) |
May 10, 2010 | 7.248 | 7.327 | 7.222 | 7.307 | 59,437,540 | +0.31(+4.47%) |
May 07, 2010 | 6.936 | 7.131 | 6.780 | 6.995 | 92,762,784 | +0.01(+0.16%) |
May 06, 2010 | 6.990 | 7.183 | 6.610 | 6.983 | 14,828 | -0.28(-3.86%) |
May 05, 2010 | 7.270 | 7.351 | 7.226 | 7.263 | 36,261,868 | -0.08(-1.10%) |
May 04, 2010 | 7.413 | 7.537 | 7.313 | 7.344 | 12,951 | -0.19(-2.56%) |
May 03, 2010 | 7.606 | 7.643 | 7.494 | 7.537 | 27,760,790 | -0.03(-0.41%) |
Apr 30, 2010 | 7.562 | 7.618 | 7.481 | 7.568 | 55,037,672 | +0.06(+0.83%) |
Apr 29, 2010 | 7.531 | 7.550 | 7.487 | 7.506 | 51,181,168 | +0.03(+0.42%) |
Apr 28, 2010 | 7.550 | 7.568 | 7.425 | 7.475 | 56,761,644 | -0.07(-0.99%) |
Apr 27, 2010 | 7.649 | 7.774 | 7.531 | 7.550 | 48,301 | -0.20(-2.57%) |
Apr 26, 2010 | 7.755 | 7.789 | 7.680 | 7.749 | 72,248,448 | -0.19(-2.43%) |
Apr 23, 2010 | 7.904 | 7.942 | 7.824 | 7.942 | 80,750,984 | -0.14(-1.77%) |
Apr 22, 2010 | 7.917 | 8.191 | 7.855 | 8.085 | 259,568,448 | -1.22(-13.11%) |
Apr 21, 2010 | 9.442 | 9.535 | 9.124 | 9.305 | 80,530 | -0.14(-1.45%) |
Apr 20, 2010 | 9.579 | 9.597 | 9.423 | 9.442 | 115,244 | +0.01(+0.13%) |
Apr 19, 2010 | 9.299 | 9.454 | 9.286 | 9.429 | 32,561,020 | +0.13(+1.41%) |
Apr 16, 2010 | 9.367 | 9.404 | 9.187 | 9.299 | 47,946,272 | -0.20(-2.10%) |
Apr 15, 2010 | 9.573 | 9.607 | 9.473 | 9.498 | 34,877,920 | -0.13(-1.36%) |
Apr 14, 2010 | 9.585 | 9.629 | 9.473 | 9.629 | 39,344,436 | +0.22(+2.31%) |
Apr 13, 2010 | 9.454 | 9.467 | 9.342 | 9.411 | 39,663,568 | +0.01(+0.13%) |
Apr 12, 2010 | 9.498 | 9.498 | 9.336 | 9.398 | 76,962,472 | +0.06(+0.60%) |
Apr 09, 2010 | 9.361 | 9.523 | 9.292 | 9.342 | 56,774,948 | -0.04(-0.46%) |
Apr 08, 2010 | 9.504 | 9.554 | 9.336 | 9.386 | 58,896,064 | -0.26(-2.65%) |
Apr 07, 2010 | 9.753 | 9.773 | 9.585 | 9.641 | 30,775,898 | -0.04(-0.45%) |
Apr 06, 2010 | 9.622 | 9.691 | 9.591 | 9.685 | 17,364,770 | -0.02(-0.19%) |
Apr 05, 2010 | 9.759 | 9.828 | 9.672 | 9.703 | 17,039,018 | -0.02(-0.19%) |
Apr 01, 2010 | 9.840 | 9.722 | 9.722 | 9.722 | 27,950,988 | +0.05(+0.51%) |
Mar 31, 2010 | 9.560 | 9.734 | 9.535 | 9.672 | 25,706,608 | +0.08(+0.84%) |
Mar 30, 2010 | 9.660 | 9.672 | 9.529 | 9.591 | 14,632,093 | -0.01(-0.06%) |
Mar 29, 2010 | 9.604 | 9.635 | 9.504 | 9.597 | 21,967,778 | -0.02(-0.26%) |
Mar 26, 2010 | 9.660 | 9.741 | 9.560 | 9.622 | 35,619,544 | +0.16(+1.71%) |
Mar 25, 2010 | 9.523 | 9.635 | 9.429 | 9.460 | 32,667,854 | +0.08(+0.86%) |
Mar 24, 2010 | 9.373 | 9.460 | 9.342 | 9.380 | 26,650,508 | -0.12(-1.25%) |
Mar 23, 2010 | 9.417 | 9.517 | 9.380 | 9.498 | 25,016,194 | +0.09(+0.99%) |
Mar 22, 2010 | 9.255 | 9.485 | 9.255 | 9.404 | 26,858,068 | +0.02(+0.27%) |
Mar 19, 2010 | 9.479 | 9.498 | 9.355 | 9.380 | 32,960,454 | -0.13(-1.37%) |
Mar 18, 2010 | 9.541 | 9.573 | 9.423 | 9.510 | 29,250,548 | -0.09(-0.91%) |
Mar 17, 2010 | 9.616 | 9.685 | 9.566 | 9.597 | 53,185,320 | +0.17(+1.85%) |
Mar 16, 2010 | 9.305 | 9.460 | 9.274 | 9.423 | 34,471,728 | +0.21(+2.23%) |
Mar 15, 2010 | 9.168 | 9.236 | 9.149 | 9.218 | 24,165,434 | -0.02(-0.20%) |
Mar 12, 2010 | 9.286 | 9.292 | 9.174 | 9.236 | 35,094,996 | +0.22(+2.42%) |
Mar 11, 2010 | 8.975 | 9.025 | 8.931 | 9.019 | 34,449,136 | -0.04(-0.48%) |
Mar 10, 2010 | 8.832 | 9.093 | 8.832 | 9.062 | 44,636,324 | +0.27(+3.12%) |
Mar 09, 2010 | 8.670 | 8.844 | 8.658 | 8.788 | 29,284,376 | -0.03(-0.35%) |
Mar 08, 2010 | 8.776 | 8.832 | 8.757 | 8.819 | 20,296,174 | +0.02(+0.28%) |
Mar 05, 2010 | 8.633 | 8.813 | 8.620 | 8.795 | 26,515,468 | +0.22(+2.54%) |
Mar 04, 2010 | 8.614 | 8.645 | 8.502 | 8.577 | 23,721,100 | -0.05(-0.58%) |
Mar 03, 2010 | 8.620 | 8.707 | 8.570 | 8.626 | 42,850,132 | +0.22(+2.59%) |
Mar 02, 2010 | 8.346 | 8.434 | 8.290 | 8.409 | 22,737,332 | +0.14(+1.73%) |