Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.568 | 6.764 | 6.507 | 6.568 | 140,767,616 | -0.15(-2.17%) |
May 27, 2010 | 6.635 | 6.719 | 6.529 | 6.714 | 161,836,400 | +0.34(+5.27%) |
May 26, 2010 | 6.411 | 6.619 | 6.355 | 6.378 | 146,138 | +0.21(+3.36%) |
May 25, 2010 | 5.863 | 6.187 | 5.835 | 6.171 | 387,756 | +0.01(+0.09%) |
May 24, 2010 | 6.305 | 6.406 | 6.165 | 6.165 | 162,528,400 | -0.14(-2.22%) |
May 21, 2010 | 5.740 | 6.327 | 5.695 | 6.305 | 311,552,416 | +0.02(+0.34%) |
May 20, 2010 | 6.075 | 6.300 | 6.025 | 6.284 | 372,021 | -0.18(-2.84%) |
May 19, 2010 | 6.327 | 6.529 | 6.221 | 6.467 | 237,119,520 | +0.00(+0.04%) |
May 18, 2010 | 6.803 | 6.820 | 6.411 | 6.465 | 313,906 | -0.23(-3.39%) |
May 17, 2010 | 6.764 | 6.820 | 6.434 | 6.691 | 194,005,216 | -0.09(-1.32%) |
May 14, 2010 | 6.781 | 6.915 | 6.647 | 6.781 | 189,043,920 | -0.17(-2.50%) |
May 13, 2010 | 7.207 | 7.207 | 6.899 | 6.955 | 178,771,376 | -0.04(-0.64%) |
May 12, 2010 | 6.893 | 7.117 | 6.994 | 6.999 | 183,181,760 | +0.11(+1.54%) |
May 11, 2010 | 7.011 | 7.033 | 6.848 | 6.893 | 78,033 | +0.09(+1.32%) |
May 10, 2010 | 6.854 | 6.876 | 6.731 | 6.803 | 239,824,080 | +0.36(+5.56%) |
May 07, 2010 | 6.691 | 6.703 | 6.131 | 6.445 | 466,228,416 | -0.06(-0.86%) |
May 06, 2010 | 6.501 | 7.005 | 5.930 | 6.501 | 639,018 | -0.30(-4.37%) |
May 05, 2010 | 6.865 | 7.111 | 6.736 | 6.798 | 354,389,056 | -0.40(-5.53%) |
May 04, 2010 | 7.319 | 7.324 | 7.139 | 7.195 | 177,069 | -0.25(-3.38%) |
May 03, 2010 | 7.380 | 7.554 | 7.380 | 7.447 | 189,921,744 | +0.16(+2.15%) |
Apr 30, 2010 | 7.638 | 7.688 | 7.257 | 7.291 | 261,312,192 | -0.31(-4.12%) |
Apr 29, 2010 | 7.531 | 7.671 | 7.492 | 7.604 | 196,471,344 | +0.18(+2.49%) |
Apr 28, 2010 | 7.498 | 7.531 | 7.223 | 7.419 | 371,322,656 | -0.18(-2.36%) |
Apr 27, 2010 | 8.086 | 8.119 | 7.363 | 7.599 | 160,965 | -0.50(-6.15%) |
Apr 26, 2010 | 8.058 | 8.159 | 7.996 | 8.097 | 219,035,840 | +0.14(+1.76%) |
Apr 23, 2010 | 7.951 | 8.058 | 7.901 | 7.957 | 164,303,104 | +0.01(+0.07%) |
Apr 22, 2010 | 7.839 | 7.968 | 7.755 | 7.951 | 166,620,416 | +0.04(+0.50%) |
Apr 21, 2010 | 7.851 | 7.923 | 7.795 | 7.912 | 613,564 | +0.12(+1.58%) |
Apr 20, 2010 | 7.683 | 7.806 | 7.655 | 7.789 | 157,536 | +0.17(+2.28%) |
Apr 19, 2010 | 7.492 | 7.699 | 7.481 | 7.615 | 171,048,016 | +0.10(+1.34%) |
Apr 16, 2010 | 7.750 | 7.795 | 7.447 | 7.515 | 267,244,160 | -0.19(-2.47%) |
Apr 15, 2010 | 7.515 | 7.772 | 7.509 | 7.705 | 283,984,288 | +0.23(+3.07%) |
Apr 14, 2010 | 7.235 | 7.520 | 7.201 | 7.475 | 274,182,528 | +0.31(+4.38%) |
Apr 13, 2010 | 7.139 | 7.218 | 7.117 | 7.162 | 126,723,512 | +0.01(+0.16%) |
Apr 12, 2010 | 7.123 | 7.173 | 7.078 | 7.151 | 90,492,040 | +0.03(+0.39%) |
Apr 09, 2010 | 7.128 | 7.190 | 7.061 | 7.123 | 107,881,328 | +0.05(+0.71%) |
Apr 08, 2010 | 7.027 | 7.117 | 6.910 | 7.072 | 138,336,336 | +0.03(+0.40%) |
Apr 07, 2010 | 7.106 | 7.179 | 7.016 | 7.044 | 157,147,504 | -0.07(-0.94%) |
Apr 06, 2010 | 7.156 | 7.212 | 7.055 | 7.111 | 136,370,496 | -0.11(-1.47%) |
Apr 05, 2010 | 7.218 | 7.235 | 7.145 | 7.218 | 158,704,416 | +0.15(+2.06%) |
Apr 01, 2010 | 7.190 | 7.072 | 7.072 | 7.072 | 380,302,816 | +0.03(+0.48%) |
Mar 31, 2010 | 7.179 | 7.251 | 6.955 | 7.039 | 773,951,680 | -0.40(-5.35%) |
Mar 30, 2010 | 7.587 | 7.638 | 7.380 | 7.436 | 253,566,496 | -0.20(-2.57%) |
Mar 29, 2010 | 7.671 | 7.774 | 7.498 | 7.632 | 282,329,248 | -0.13(-1.66%) |
Mar 26, 2010 | 7.778 | 7.828 | 7.705 | 7.761 | 107,866,592 | +0.03(+0.43%) |
Mar 25, 2010 | 7.783 | 7.907 | 7.705 | 7.727 | 158,660,480 | -0.06(-0.72%) |
Mar 24, 2010 | 7.711 | 7.867 | 7.705 | 7.783 | 163,883,264 | +0.00(+0.00%) |
Mar 23, 2010 | 7.935 | 8.007 | 7.733 | 7.783 | 297,824,192 | -0.05(-0.64%) |
Mar 22, 2010 | 7.268 | 7.839 | 7.173 | 7.834 | 304,162,816 | +0.39(+5.27%) |
Mar 19, 2010 | 7.789 | 7.795 | 7.302 | 7.442 | 450,775,584 | -0.25(-3.20%) |
Mar 18, 2010 | 7.968 | 8.142 | 7.643 | 7.688 | 419,125,792 | -0.21(-2.62%) |
Mar 17, 2010 | 7.587 | 7.923 | 7.587 | 7.895 | 244,966,672 | +0.34(+4.52%) |
Mar 16, 2010 | 7.554 | 7.565 | 7.459 | 7.554 | 133,353,360 | +0.05(+0.67%) |
Mar 15, 2010 | 7.526 | 7.531 | 7.459 | 7.503 | 169,693,344 | +0.03(+0.45%) |
Mar 12, 2010 | 7.291 | 7.487 | 7.268 | 7.470 | 187,106,272 | +0.24(+3.33%) |
Mar 11, 2010 | 7.162 | 7.263 | 7.139 | 7.229 | 105,915,984 | +0.05(+0.70%) |
Mar 10, 2010 | 7.212 | 7.251 | 7.167 | 7.179 | 101,433,352 | +0.01(+0.16%) |
Mar 09, 2010 | 7.184 | 7.296 | 7.128 | 7.167 | 149,798,864 | -0.07(-1.01%) |
Mar 08, 2010 | 7.246 | 7.257 | 7.162 | 7.240 | 140,834,064 | -0.04(-0.54%) |
Mar 05, 2010 | 7.235 | 7.302 | 7.184 | 7.279 | 190,945,312 | +0.12(+1.64%) |
Mar 04, 2010 | 7.106 | 7.167 | 7.011 | 7.162 | 160,117,744 | +0.06(+0.79%) |
Mar 03, 2010 | 6.977 | 7.184 | 6.915 | 7.106 | 280,152,032 | +0.24(+3.51%) |
Mar 02, 2010 | 7.067 | 7.100 | 6.820 | 6.865 | 345,521,280 | -0.08(-1.21%) |