Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.006 | 7.046 | 6.867 | 6.887 | 72,930,640 | -0.12(-1.75%) |
Jun 29, 2010 | 7.101 | 7.125 | 6.935 | 7.010 | 78,012,024 | +0.00(+0.06%) |
Jun 25, 2010 | 7.070 | 7.093 | 6.963 | 7.006 | 81,536,720 | -0.06(-0.84%) |
Jun 24, 2010 | 7.145 | 7.204 | 7.026 | 7.066 | 58,391,396 | -0.14(-1.98%) |
Jun 23, 2010 | 7.228 | 7.323 | 7.173 | 7.208 | 42,675,160 | -0.02(-0.33%) |
Jun 22, 2010 | 7.300 | 7.399 | 7.228 | 7.232 | 67,856,480 | -0.04(-0.60%) |
Jun 21, 2010 | 7.399 | 7.486 | 7.216 | 7.276 | 29,331,514 | -0.06(-0.86%) |
Jun 18, 2010 | 7.415 | 7.446 | 7.315 | 7.339 | 45,774,892 | -0.03(-0.38%) |
Jun 17, 2010 | 7.315 | 7.371 | 7.272 | 7.367 | 34,170,528 | +0.08(+1.03%) |
Jun 16, 2010 | 7.383 | 7.407 | 7.260 | 7.292 | 38,310,272 | -0.10(-1.39%) |
Jun 15, 2010 | 7.276 | 7.426 | 7.244 | 7.395 | 43,424,912 | +0.20(+2.75%) |
Jun 14, 2010 | 7.268 | 7.357 | 7.196 | 7.196 | 38,755,656 | -0.02(-0.22%) |
Jun 11, 2010 | 7.109 | 7.228 | 7.020 | 7.212 | 66,832,620 | +0.05(+0.66%) |
Jun 10, 2010 | 7.022 | 7.173 | 6.970 | 7.165 | 54,416,320 | +0.26(+3.76%) |
Jun 09, 2010 | 6.951 | 7.121 | 6.895 | 6.905 | 48,345,604 | -0.01(-0.09%) |
Jun 08, 2010 | 6.895 | 6.964 | 6.792 | 6.911 | 52,722,808 | +0.03(+0.40%) |
Jun 07, 2010 | 7.058 | 7.066 | 6.877 | 6.883 | 52,115,752 | -0.17(-2.42%) |
Jun 04, 2010 | 7.169 | 7.216 | 7.030 | 7.054 | 62,101,844 | -0.24(-3.32%) |
Jun 03, 2010 | 7.272 | 7.315 | 7.192 | 7.296 | 43,541,796 | +0.01(+0.11%) |
Jun 02, 2010 | 7.173 | 7.296 | 7.097 | 7.288 | 55,241,624 | +0.14(+2.00%) |
Jun 01, 2010 | 7.034 | 7.284 | 7.030 | 7.145 | 63,367,832 | -0.03(-0.39%) |
May 28, 2010 | 7.268 | 7.268 | 7.125 | 7.173 | 53,673,528 | -0.10(-1.31%) |
May 27, 2010 | 7.133 | 7.272 | 7.099 | 7.268 | 65,743,276 | +0.24(+3.44%) |
May 26, 2010 | 7.042 | 7.319 | 6.998 | 7.026 | 107,032,464 | +0.02(+0.28%) |
May 25, 2010 | 6.526 | 7.026 | 6.463 | 7.006 | 122,550,696 | +0.36(+5.37%) |
May 24, 2010 | 6.697 | 6.788 | 6.586 | 6.649 | 40,947,260 | -0.10(-1.53%) |
May 21, 2010 | 6.522 | 7.050 | 6.487 | 6.752 | 88,957,936 | +0.10(+1.44%) |
May 20, 2010 | 6.709 | 6.863 | 6.649 | 6.656 | 71,267,328 | -0.31(-4.51%) |
May 19, 2010 | 7.003 | 7.046 | 6.836 | 6.970 | 55,764,864 | -0.04(-0.64%) |
May 18, 2010 | 7.224 | 7.296 | 6.978 | 7.015 | 55,712,292 | -0.16(-2.25%) |
May 17, 2010 | 6.989 | 7.196 | 6.943 | 7.177 | 60,396,940 | +0.20(+2.84%) |
May 14, 2010 | 7.030 | 7.046 | 6.879 | 6.978 | 75,510,808 | -0.06(-0.90%) |
May 13, 2010 | 7.232 | 7.240 | 6.982 | 7.042 | 146,636,880 | -0.17(-2.31%) |
May 12, 2010 | 7.153 | 7.272 | 7.113 | 7.208 | 118,397,912 | +0.04(+0.55%) |
May 11, 2010 | 7.296 | 7.370 | 6.998 | 7.169 | 106,772,840 | +0.02(+0.28%) |
May 10, 2010 | 7.097 | 7.565 | 7.030 | 7.149 | 119,410,856 | -0.13(-1.80%) |
May 07, 2010 | 7.304 | 7.482 | 7.137 | 7.280 | 106,992,032 | -0.06(-0.81%) |
May 06, 2010 | 7.716 | 7.728 | 6.998 | 7.339 | 147,124,416 | -0.49(-6.23%) |
May 05, 2010 | 7.839 | 8.045 | 7.744 | 7.827 | 61,582,000 | -0.05(-0.65%) |
May 04, 2010 | 8.037 | 8.037 | 7.756 | 7.878 | 60,717,060 | -0.21(-2.55%) |
May 03, 2010 | 7.839 | 8.152 | 7.839 | 8.085 | 87,949,944 | +0.25(+3.14%) |
Apr 30, 2010 | 7.839 | 7.878 | 7.716 | 7.839 | 103,234,944 | -0.09(-1.15%) |
Apr 29, 2010 | 7.470 | 7.966 | 7.470 | 7.930 | 121,319,240 | +0.47(+6.33%) |
Apr 28, 2010 | 7.533 | 7.613 | 7.296 | 7.458 | 98,697,160 | +0.14(+1.90%) |
Apr 27, 2010 | 7.533 | 7.585 | 7.284 | 7.319 | 71,322,680 | -0.25(-3.25%) |
Apr 26, 2010 | 7.486 | 7.610 | 7.462 | 7.565 | 46,596,220 | +0.05(+0.63%) |
Apr 23, 2010 | 7.407 | 7.526 | 7.383 | 7.518 | 37,841,592 | +0.06(+0.85%) |
Apr 22, 2010 | 7.300 | 7.490 | 7.240 | 7.454 | 38,965,232 | +0.11(+1.46%) |
Apr 21, 2010 | 7.347 | 7.379 | 7.280 | 7.347 | 36,571,916 | -0.00(-0.05%) |
Apr 20, 2010 | 7.383 | 7.422 | 7.327 | 7.351 | 42,780,476 | -0.02(-0.22%) |
Apr 19, 2010 | 7.252 | 7.379 | 7.236 | 7.367 | 48,102,928 | +0.10(+1.42%) |
Apr 16, 2010 | 7.470 | 7.478 | 7.240 | 7.264 | 68,312,768 | -0.21(-2.86%) |
Apr 15, 2010 | 7.506 | 7.531 | 7.415 | 7.478 | 56,066,032 | -0.03(-0.37%) |
Apr 14, 2010 | 7.387 | 7.514 | 7.327 | 7.506 | 51,690,244 | +0.10(+1.39%) |
Apr 13, 2010 | 7.379 | 7.418 | 7.331 | 7.403 | 58,624,464 | +0.02(+0.21%) |
Apr 12, 2010 | 7.339 | 7.422 | 7.315 | 7.387 | 31,599,086 | +0.05(+0.70%) |
Apr 09, 2010 | 7.331 | 7.363 | 7.300 | 7.335 | 36,150,932 | +0.03(+0.38%) |
Apr 08, 2010 | 7.208 | 7.343 | 7.204 | 7.307 | 40,753,260 | +0.06(+0.77%) |
Apr 07, 2010 | 7.407 | 7.458 | 7.145 | 7.252 | 77,499,144 | -0.19(-2.51%) |
Apr 06, 2010 | 7.367 | 7.502 | 7.367 | 7.438 | 28,636,406 | -0.02(-0.32%) |
Apr 05, 2010 | 7.457 | 7.526 | 7.407 | 7.462 | 33,417,592 | +0.00(+0.04%) |