Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.053 | 7.053 | 6.829 | 6.839 | 122,556,584 | -0.23(-3.27%) |
Apr 29, 2010 | 6.988 | 7.106 | 6.973 | 7.070 | 126,579,136 | +0.12(+1.71%) |
Apr 28, 2010 | 7.113 | 7.121 | 6.918 | 6.951 | 185,130,064 | -0.13(-1.88%) |
Apr 27, 2010 | 7.260 | 7.305 | 7.039 | 7.084 | 173,184,656 | -0.25(-3.46%) |
Apr 26, 2010 | 7.143 | 7.369 | 7.128 | 7.338 | 186,803,184 | +0.17(+2.42%) |
Apr 23, 2010 | 7.252 | 7.437 | 7.104 | 7.165 | 380,514,240 | -0.32(-4.30%) |
Apr 22, 2010 | 7.333 | 7.537 | 7.277 | 7.487 | 301,653,568 | +0.18(+2.50%) |
Apr 21, 2010 | 7.241 | 7.433 | 7.159 | 7.304 | 147,502,800 | +0.11(+1.55%) |
Apr 20, 2010 | 7.175 | 7.215 | 7.088 | 7.193 | 86,436,104 | +0.09(+1.24%) |
Apr 19, 2010 | 7.101 | 7.167 | 6.940 | 7.105 | 120,722,016 | +0.01(+0.18%) |
Apr 16, 2010 | 7.227 | 7.341 | 7.056 | 7.092 | 168,416,352 | -0.18(-2.50%) |
Apr 15, 2010 | 7.211 | 7.337 | 7.183 | 7.274 | 156,959,952 | +0.08(+1.07%) |
Apr 14, 2010 | 7.001 | 7.208 | 6.944 | 7.197 | 158,102,672 | +0.21(+2.94%) |
Apr 13, 2010 | 7.045 | 7.082 | 6.940 | 6.992 | 95,916,280 | -0.05(-0.74%) |
Apr 12, 2010 | 6.984 | 7.129 | 6.968 | 7.043 | 109,160,312 | +0.06(+0.81%) |
Apr 09, 2010 | 7.019 | 7.050 | 6.937 | 6.987 | 120,573,392 | -0.04(-0.64%) |
Apr 08, 2010 | 6.720 | 7.046 | 6.720 | 7.031 | 254,378,304 | +0.30(+4.52%) |
Apr 07, 2010 | 6.782 | 6.788 | 6.677 | 6.728 | 119,182,544 | -0.03(-0.51%) |
Apr 06, 2010 | 6.546 | 6.784 | 6.544 | 6.762 | 159,368,656 | +0.20(+3.10%) |
Apr 05, 2010 | 6.627 | 6.671 | 6.524 | 6.559 | 116,599,728 | -0.02(-0.24%) |
Apr 01, 2010 | 6.774 | 6.575 | 6.575 | 6.575 | 176,129,200 | -0.20(-2.92%) |
Mar 31, 2010 | 6.784 | 6.824 | 6.708 | 6.773 | 92,227,424 | -0.04(-0.59%) |
Mar 30, 2010 | 6.771 | 6.893 | 6.752 | 6.813 | 124,143,344 | +0.07(+1.08%) |
Mar 29, 2010 | 6.753 | 6.815 | 6.701 | 6.740 | 92,748,168 | +0.00(+0.04%) |
Mar 26, 2010 | 6.729 | 6.833 | 6.672 | 6.737 | 131,818,848 | +0.02(+0.24%) |
Mar 25, 2010 | 6.442 | 6.829 | 6.387 | 6.721 | 324,952,576 | +0.33(+5.23%) |
Mar 24, 2010 | 6.417 | 6.455 | 6.345 | 6.387 | 94,283,952 | -0.06(-0.94%) |
Mar 23, 2010 | 6.529 | 6.532 | 6.388 | 6.448 | 84,458,544 | -0.06(-0.93%) |
Mar 22, 2010 | 6.495 | 6.533 | 6.417 | 6.508 | 107,677,496 | +0.01(+0.09%) |
Mar 19, 2010 | 6.670 | 6.670 | 6.468 | 6.502 | 178,543,360 | -0.12(-1.82%) |
Mar 18, 2010 | 6.536 | 6.627 | 6.507 | 6.622 | 100,672,120 | +0.07(+1.08%) |
Mar 17, 2010 | 6.605 | 6.619 | 6.546 | 6.552 | 87,379,376 | -0.02(-0.34%) |
Mar 16, 2010 | 6.547 | 6.599 | 6.510 | 6.574 | 82,842,608 | +0.03(+0.50%) |
Mar 15, 2010 | 6.570 | 6.585 | 6.416 | 6.541 | 126,867,312 | -0.03(-0.52%) |
Mar 12, 2010 | 6.694 | 6.694 | 6.544 | 6.576 | 123,327,872 | -0.09(-1.32%) |
Mar 11, 2010 | 6.507 | 6.665 | 6.503 | 6.663 | 145,159,312 | +0.15(+2.35%) |
Mar 10, 2010 | 6.440 | 6.543 | 6.409 | 6.510 | 112,778,464 | +0.08(+1.31%) |
Mar 09, 2010 | 6.464 | 6.525 | 6.383 | 6.426 | 121,706,104 | -0.06(-0.99%) |
Mar 08, 2010 | 6.400 | 6.527 | 6.371 | 6.490 | 112,380,088 | +0.06(+0.93%) |
Mar 05, 2010 | 6.441 | 6.457 | 6.339 | 6.430 | 135,740,976 | +0.02(+0.30%) |
Mar 04, 2010 | 6.283 | 6.427 | 6.264 | 6.411 | 150,252,960 | +0.13(+2.10%) |
Mar 03, 2010 | 6.255 | 6.332 | 6.207 | 6.280 | 129,104,904 | +0.02(+0.29%) |
Mar 02, 2010 | 6.236 | 6.353 | 6.225 | 6.262 | 242,518,112 | +0.05(+0.80%) |
Mar 01, 2010 | 5.929 | 6.218 | 5.863 | 6.212 | 266,553,408 | +0.31(+5.19%) |
Feb 26, 2010 | 5.880 | 5.957 | 5.836 | 5.906 | 114,706,384 | +0.01(+0.17%) |
Feb 25, 2010 | 5.895 | 5.903 | 5.779 | 5.896 | 191,113,136 | -0.08(-1.27%) |
Feb 24, 2010 | 5.884 | 5.976 | 5.844 | 5.972 | 148,145,328 | +0.12(+2.12%) |
Feb 23, 2010 | 5.887 | 5.949 | 5.812 | 5.848 | 141,695,648 | -0.04(-0.65%) |
Feb 22, 2010 | 5.855 | 5.935 | 5.795 | 5.887 | 136,465,872 | +0.02(+0.42%) |
Feb 19, 2010 | 5.882 | 5.941 | 5.836 | 5.862 | 142,684,624 | -0.03(-0.47%) |
Feb 18, 2010 | 5.778 | 5.912 | 5.728 | 5.890 | 196,461,808 | +0.09(+1.52%) |
Feb 17, 2010 | 5.840 | 5.843 | 5.764 | 5.802 | 179,324,480 | -0.06(-1.04%) |
Feb 16, 2010 | 5.989 | 6.011 | 5.845 | 5.863 | 179,074,096 | -0.11(-1.78%) |
Feb 12, 2010 | 5.936 | 5.969 | 5.969 | 5.969 | 161,849,696 | -0.02(-0.36%) |
Feb 11, 2010 | 5.847 | 6.007 | 5.811 | 5.990 | 167,261,776 | +0.14(+2.33%) |
Feb 10, 2010 | 5.886 | 5.917 | 5.786 | 5.854 | 124,957,152 | -0.03(-0.57%) |
Feb 09, 2010 | 5.896 | 5.941 | 5.836 | 5.888 | 184,895,248 | +0.06(+1.03%) |
Feb 08, 2010 | 5.955 | 6.036 | 5.814 | 5.828 | 198,269,056 | -0.03(-0.48%) |
Feb 05, 2010 | 5.780 | 5.869 | 5.692 | 5.856 | 221,060,336 | +0.07(+1.25%) |
Feb 04, 2010 | 5.918 | 6.002 | 5.773 | 5.783 | 256,108,400 | -0.16(-2.65%) |
Feb 03, 2010 | 5.842 | 5.966 | 5.814 | 5.941 | 248,698,400 | +0.05(+0.83%) |
Feb 02, 2010 | 5.926 | 5.935 | 5.707 | 5.892 | 462,680,416 | -0.04(-0.63%) |