Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.744 | 5.982 | 5.710 | 5.732 | 336,754 | +0.15(+2.65%) |
Jun 29, 2010 | 5.584 | 5.769 | 5.545 | 5.584 | 109,422 | -0.53(-8.65%) |
Jun 25, 2010 | 6.113 | 6.125 | 5.926 | 6.113 | 260,549,568 | -0.02(-0.28%) |
Jun 24, 2010 | 6.250 | 6.272 | 6.051 | 6.130 | 65,499 | -0.14(-2.27%) |
Jun 23, 2010 | 6.386 | 6.415 | 6.255 | 6.272 | 146,113,952 | -0.11(-1.65%) |
Jun 22, 2010 | 6.563 | 6.597 | 6.358 | 6.378 | 95,583 | -0.18(-2.73%) |
Jun 21, 2010 | 6.642 | 6.710 | 6.540 | 6.557 | 119,222,392 | +0.04(+0.61%) |
Jun 18, 2010 | 6.517 | 6.608 | 6.483 | 6.517 | 97,450,256 | -0.01(-0.17%) |
Jun 17, 2010 | 6.602 | 6.648 | 6.443 | 6.528 | 122,027,136 | -0.09(-1.29%) |
Jun 16, 2010 | 6.625 | 6.693 | 6.540 | 6.614 | 108,789,040 | -0.04(-0.60%) |
Jun 15, 2010 | 6.568 | 6.688 | 6.551 | 6.654 | 37,807 | +0.14(+2.09%) |
Jun 14, 2010 | 6.528 | 6.665 | 6.483 | 6.517 | 102,169,168 | +0.03(+0.53%) |
Jun 11, 2010 | 6.386 | 6.523 | 6.375 | 6.483 | 88,416,904 | +0.01(+0.09%) |
Jun 10, 2010 | 6.375 | 6.483 | 6.312 | 6.477 | 26,596 | +0.19(+3.08%) |
Jun 09, 2010 | 6.460 | 6.483 | 6.255 | 6.284 | 131,700,720 | -0.10(-1.52%) |
Jun 08, 2010 | 6.335 | 6.466 | 6.193 | 6.381 | 83,008 | +0.07(+1.17%) |
Jun 07, 2010 | 6.511 | 6.540 | 6.290 | 6.307 | 133,888,024 | -0.23(-3.57%) |
Jun 04, 2010 | 6.540 | 6.756 | 6.477 | 6.540 | 146,798,528 | -0.26(-3.85%) |
Jun 03, 2010 | 6.830 | 6.909 | 6.716 | 6.801 | 80,205 | +0.06(+0.93%) |
Jun 02, 2010 | 6.739 | 6.750 | 6.511 | 6.739 | 153,396,832 | +0.25(+3.86%) |
Jun 01, 2010 | 6.540 | 6.756 | 6.470 | 6.489 | 82,268 | -0.18(-2.73%) |
May 28, 2010 | 6.671 | 6.870 | 6.608 | 6.671 | 138,608,608 | -0.15(-2.17%) |
May 27, 2010 | 6.739 | 6.824 | 6.631 | 6.818 | 159,354,240 | +0.34(+5.27%) |
May 26, 2010 | 6.511 | 6.722 | 6.454 | 6.477 | 143,897 | +0.21(+3.36%) |
May 25, 2010 | 5.954 | 6.284 | 5.926 | 6.267 | 381,809 | +0.01(+0.09%) |
May 24, 2010 | 6.403 | 6.506 | 6.261 | 6.261 | 160,035,632 | -0.14(-2.22%) |
May 21, 2010 | 5.829 | 6.426 | 5.783 | 6.403 | 306,774,016 | +0.02(+0.34%) |
May 20, 2010 | 6.170 | 6.398 | 6.119 | 6.381 | 366,315 | -0.19(-2.84%) |
May 19, 2010 | 6.426 | 6.631 | 6.318 | 6.568 | 233,482,720 | +0.00(+0.04%) |
May 18, 2010 | 6.909 | 6.926 | 6.511 | 6.565 | 309,091 | -0.23(-3.39%) |
May 17, 2010 | 6.870 | 6.926 | 6.534 | 6.796 | 191,029,680 | -0.09(-1.32%) |
May 14, 2010 | 6.887 | 7.023 | 6.750 | 6.887 | 186,144,480 | -0.18(-2.50%) |
May 13, 2010 | 7.319 | 7.319 | 7.006 | 7.063 | 176,029,488 | -0.05(-0.64%) |
May 12, 2010 | 7.000 | 7.228 | 7.103 | 7.108 | 180,372,224 | +0.11(+1.54%) |
May 11, 2010 | 7.120 | 7.143 | 6.955 | 7.000 | 76,836 | +0.09(+1.32%) |
May 10, 2010 | 6.961 | 6.983 | 6.835 | 6.909 | 236,145,808 | +0.36(+5.56%) |
May 07, 2010 | 6.796 | 6.807 | 6.227 | 6.545 | 459,077,696 | -0.06(-0.86%) |
May 06, 2010 | 6.602 | 7.114 | 6.022 | 6.602 | 629,217 | -0.30(-4.37%) |
May 05, 2010 | 6.972 | 7.222 | 6.841 | 6.904 | 348,953,664 | -0.40(-5.53%) |
May 04, 2010 | 7.433 | 7.438 | 7.251 | 7.307 | 174,354 | -0.26(-3.38%) |
May 03, 2010 | 7.495 | 7.671 | 7.495 | 7.563 | 187,008,832 | +0.16(+2.15%) |
Apr 30, 2010 | 7.757 | 7.808 | 7.370 | 7.404 | 257,304,336 | -0.32(-4.12%) |
Apr 29, 2010 | 7.649 | 7.791 | 7.609 | 7.723 | 193,458,000 | +0.19(+2.49%) |
Apr 28, 2010 | 7.615 | 7.649 | 7.336 | 7.535 | 365,627,552 | -0.18(-2.36%) |
Apr 27, 2010 | 8.212 | 8.246 | 7.478 | 7.717 | 158,496 | -0.51(-6.16%) |
Apr 26, 2010 | 8.183 | 8.286 | 8.121 | 8.223 | 215,676,400 | +0.14(+1.76%) |
Apr 23, 2010 | 8.075 | 8.183 | 8.024 | 8.081 | 161,783,136 | +0.01(+0.07%) |
Apr 22, 2010 | 7.961 | 8.092 | 7.876 | 8.075 | 164,064,896 | +0.04(+0.50%) |
Apr 21, 2010 | 7.973 | 8.047 | 7.916 | 8.035 | 604,154 | +0.13(+1.58%) |
Apr 20, 2010 | 7.802 | 7.927 | 7.774 | 7.910 | 155,119 | +0.18(+2.28%) |
Apr 19, 2010 | 7.609 | 7.819 | 7.598 | 7.734 | 168,424,592 | +0.10(+1.34%) |
Apr 16, 2010 | 7.870 | 7.916 | 7.563 | 7.632 | 263,145,328 | -0.19(-2.47%) |
Apr 15, 2010 | 7.632 | 7.893 | 7.626 | 7.825 | 279,628,736 | +0.23(+3.07%) |
Apr 14, 2010 | 7.347 | 7.637 | 7.313 | 7.592 | 269,977,280 | +0.32(+4.38%) |
Apr 13, 2010 | 7.251 | 7.330 | 7.228 | 7.273 | 124,779,904 | +0.01(+0.16%) |
Apr 12, 2010 | 7.234 | 7.285 | 7.188 | 7.262 | 89,104,128 | +0.03(+0.39%) |
Apr 09, 2010 | 7.239 | 7.302 | 7.171 | 7.234 | 106,226,704 | +0.05(+0.71%) |
Apr 08, 2010 | 7.137 | 7.228 | 7.017 | 7.182 | 136,214,624 | +0.03(+0.40%) |
Apr 07, 2010 | 7.216 | 7.290 | 7.126 | 7.154 | 154,737,280 | -0.07(-0.95%) |
Apr 06, 2010 | 7.268 | 7.325 | 7.165 | 7.222 | 134,278,928 | -0.11(-1.47%) |
Apr 05, 2010 | 7.330 | 7.347 | 7.256 | 7.330 | 156,270,304 | +0.15(+2.06%) |