Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.584 | 6.727 | 6.519 | 6.584 | 48,789,736 | -0.14(-2.03%) |
May 27, 2010 | 6.642 | 6.734 | 6.525 | 6.721 | 54,339,812 | +0.25(+3.82%) |
May 26, 2010 | 6.675 | 6.753 | 6.441 | 6.473 | 1,537 | -0.18(-2.74%) |
May 25, 2010 | 6.519 | 6.655 | 6.272 | 6.655 | 208,023 | +0.14(+2.10%) |
May 24, 2010 | 6.454 | 6.571 | 6.415 | 6.519 | 64,538,496 | -0.03(-0.50%) |
May 21, 2010 | 6.525 | 6.659 | 6.376 | 6.551 | 50,366,540 | +0.03(+0.40%) |
May 20, 2010 | 6.454 | 6.610 | 6.408 | 6.525 | 6,916 | -0.12(-1.76%) |
May 19, 2010 | 6.551 | 6.662 | 6.460 | 6.642 | 58,189,052 | +0.01(+0.20%) |
May 18, 2010 | 6.909 | 6.935 | 6.564 | 6.629 | 1,383 | -0.14(-2.11%) |
May 17, 2010 | 6.747 | 6.799 | 6.571 | 6.773 | 40,885,460 | +0.08(+1.26%) |
May 14, 2010 | 6.688 | 6.838 | 6.603 | 6.688 | 57,530,996 | -0.25(-3.66%) |
May 13, 2010 | 7.072 | 7.137 | 6.916 | 6.942 | 51,239,272 | -0.26(-3.61%) |
May 12, 2010 | 7.202 | 7.248 | 7.104 | 7.202 | 37,806,756 | +0.07(+0.91%) |
May 11, 2010 | 7.202 | 7.228 | 7.104 | 7.137 | 768 | -0.17(-2.32%) |
May 10, 2010 | 7.248 | 7.326 | 7.221 | 7.306 | 59,445,388 | +0.31(+4.47%) |
May 07, 2010 | 6.935 | 7.130 | 6.779 | 6.994 | 92,775,032 | +0.01(+0.16%) |
May 06, 2010 | 6.989 | 7.182 | 6.609 | 6.982 | 14,830 | -0.28(-3.86%) |
May 05, 2010 | 7.269 | 7.350 | 7.225 | 7.262 | 36,266,652 | -0.08(-1.10%) |
May 04, 2010 | 7.412 | 7.536 | 7.312 | 7.343 | 12,953 | -0.19(-2.56%) |
May 03, 2010 | 7.605 | 7.642 | 7.493 | 7.536 | 27,764,454 | -0.03(-0.41%) |
Apr 30, 2010 | 7.561 | 7.617 | 7.480 | 7.567 | 55,044,936 | +0.06(+0.83%) |
Apr 29, 2010 | 7.530 | 7.549 | 7.486 | 7.505 | 51,187,924 | +0.03(+0.42%) |
Apr 28, 2010 | 7.549 | 7.567 | 7.424 | 7.474 | 56,769,136 | -0.07(-0.99%) |
Apr 27, 2010 | 7.648 | 7.773 | 7.530 | 7.549 | 48,308 | -0.20(-2.57%) |
Apr 26, 2010 | 7.754 | 7.788 | 7.679 | 7.748 | 72,257,984 | -0.19(-2.43%) |
Apr 23, 2010 | 7.903 | 7.941 | 7.823 | 7.941 | 80,761,640 | -0.14(-1.77%) |
Apr 22, 2010 | 7.916 | 8.190 | 7.854 | 8.084 | 259,602,704 | -1.22(-13.11%) |
Apr 21, 2010 | 9.441 | 9.534 | 9.123 | 9.304 | 80,540 | -0.14(-1.45%) |
Apr 20, 2010 | 9.577 | 9.596 | 9.422 | 9.441 | 115,259 | +0.01(+0.13%) |
Apr 19, 2010 | 9.297 | 9.453 | 9.285 | 9.428 | 32,565,318 | +0.13(+1.41%) |
Apr 16, 2010 | 9.366 | 9.403 | 9.185 | 9.297 | 47,952,600 | -0.20(-2.10%) |
Apr 15, 2010 | 9.571 | 9.605 | 9.472 | 9.497 | 34,882,520 | -0.13(-1.36%) |
Apr 14, 2010 | 9.584 | 9.627 | 9.472 | 9.627 | 39,349,628 | +0.22(+2.31%) |
Apr 13, 2010 | 9.453 | 9.465 | 9.341 | 9.409 | 39,668,804 | +0.01(+0.13%) |
Apr 12, 2010 | 9.497 | 9.497 | 9.335 | 9.397 | 76,972,632 | +0.06(+0.60%) |
Apr 09, 2010 | 9.360 | 9.521 | 9.291 | 9.341 | 56,782,440 | -0.04(-0.46%) |
Apr 08, 2010 | 9.503 | 9.553 | 9.335 | 9.385 | 58,903,836 | -0.26(-2.65%) |
Apr 07, 2010 | 9.752 | 9.772 | 9.584 | 9.640 | 30,779,960 | -0.04(-0.45%) |
Apr 06, 2010 | 9.621 | 9.689 | 9.590 | 9.683 | 17,367,062 | -0.02(-0.19%) |
Apr 05, 2010 | 9.758 | 9.826 | 9.671 | 9.702 | 17,041,268 | -0.02(-0.19%) |
Apr 01, 2010 | 9.839 | 9.721 | 9.721 | 9.721 | 27,954,678 | +0.05(+0.51%) |
Mar 31, 2010 | 9.559 | 9.733 | 9.534 | 9.671 | 25,710,000 | +0.08(+0.84%) |
Mar 30, 2010 | 9.658 | 9.671 | 9.528 | 9.590 | 14,634,024 | -0.01(-0.06%) |
Mar 29, 2010 | 9.602 | 9.633 | 9.503 | 9.596 | 21,970,678 | -0.02(-0.26%) |
Mar 26, 2010 | 9.658 | 9.739 | 9.559 | 9.621 | 35,624,244 | +0.16(+1.71%) |
Mar 25, 2010 | 9.521 | 9.633 | 9.428 | 9.459 | 32,672,166 | +0.08(+0.86%) |
Mar 24, 2010 | 9.372 | 9.459 | 9.341 | 9.378 | 26,654,024 | -0.12(-1.25%) |
Mar 23, 2010 | 9.416 | 9.515 | 9.378 | 9.497 | 25,019,496 | +0.09(+0.99%) |
Mar 22, 2010 | 9.254 | 9.484 | 9.254 | 9.403 | 26,861,612 | +0.02(+0.27%) |
Mar 19, 2010 | 9.478 | 9.497 | 9.353 | 9.378 | 32,964,804 | -0.13(-1.37%) |
Mar 18, 2010 | 9.540 | 9.571 | 9.422 | 9.509 | 29,254,408 | -0.09(-0.91%) |
Mar 17, 2010 | 9.615 | 9.683 | 9.565 | 9.596 | 53,192,340 | +0.17(+1.85%) |
Mar 16, 2010 | 9.304 | 9.459 | 9.273 | 9.422 | 34,476,276 | +0.21(+2.23%) |
Mar 15, 2010 | 9.167 | 9.235 | 9.148 | 9.217 | 24,168,624 | -0.02(-0.20%) |
Mar 12, 2010 | 9.285 | 9.291 | 9.173 | 9.235 | 35,099,628 | +0.22(+2.42%) |
Mar 11, 2010 | 8.974 | 9.024 | 8.930 | 9.017 | 34,453,684 | -0.04(-0.48%) |
Mar 10, 2010 | 8.831 | 9.092 | 8.831 | 9.061 | 44,642,216 | +0.27(+3.12%) |
Mar 09, 2010 | 8.669 | 8.843 | 8.656 | 8.787 | 29,288,240 | -0.03(-0.35%) |
Mar 08, 2010 | 8.775 | 8.831 | 8.756 | 8.818 | 20,298,852 | +0.02(+0.28%) |
Mar 05, 2010 | 8.632 | 8.812 | 8.619 | 8.793 | 26,518,968 | +0.22(+2.54%) |
Mar 04, 2010 | 8.613 | 8.644 | 8.501 | 8.576 | 23,724,230 | -0.05(-0.58%) |
Mar 03, 2010 | 8.619 | 8.706 | 8.569 | 8.625 | 42,855,784 | +0.22(+2.59%) |
Mar 02, 2010 | 8.345 | 8.432 | 8.289 | 8.408 | 22,740,332 | +0.14(+1.73%) |