Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.631 | 7.813 | 7.631 | 7.737 | 967,146,176 | +0.11(+1.39%) |
May 27, 2010 | 7.548 | 7.647 | 7.503 | 7.631 | 787,743,744 | +0.28(+3.79%) |
May 26, 2010 | 7.532 | 7.594 | 7.341 | 7.352 | 1,007,602,880 | -0.03(-0.45%) |
May 25, 2010 | 7.209 | 7.432 | 7.143 | 7.386 | 1,241,337,088 | -0.05(-0.62%) |
May 24, 2010 | 7.448 | 7.557 | 7.417 | 7.432 | 893,459,584 | +0.13(+1.83%) |
May 21, 2010 | 7.012 | 7.364 | 6.968 | 7.298 | 1,451,297,536 | +0.14(+1.92%) |
May 20, 2010 | 7.133 | 7.344 | 7.114 | 7.161 | 1,518,610,048 | -0.32(-4.26%) |
May 19, 2010 | 7.515 | 7.618 | 7.375 | 7.480 | 1,215,225,216 | -0.12(-1.59%) |
May 18, 2010 | 7.740 | 7.787 | 7.537 | 7.601 | 926,100,864 | -0.06(-0.73%) |
May 17, 2010 | 7.671 | 7.716 | 7.461 | 7.657 | 903,803,520 | +0.01(+0.16%) |
May 14, 2010 | 7.685 | 7.725 | 7.515 | 7.645 | 901,871,424 | -0.14(-1.76%) |
May 13, 2010 | 7.928 | 7.981 | 7.722 | 7.781 | 710,216,256 | -0.11(-1.42%) |
May 12, 2010 | 7.808 | 7.925 | 7.792 | 7.894 | 775,192,128 | +0.17(+2.17%) |
May 11, 2010 | 7.804 | 7.828 | 7.545 | 7.726 | 1,006,817,920 | +0.08(+1.00%) |
May 10, 2010 | 7.620 | 7.670 | 7.485 | 7.650 | 1,164,838,912 | +0.55(+7.69%) |
May 07, 2010 | 7.340 | 7.426 | 6.783 | 7.104 | 1,987,405,568 | -0.31(-4.22%) |
May 06, 2010 | 7.645 | 7.778 | 6.001 | 7.417 | 1,517,054,592 | -0.29(-3.80%) |
May 05, 2010 | 7.610 | 7.775 | 7.491 | 7.710 | 1,046,204,160 | -0.08(-1.04%) |
May 04, 2010 | 7.918 | 7.930 | 7.733 | 7.791 | 857,293,888 | -0.23(-2.88%) |
May 03, 2010 | 7.946 | 8.068 | 7.918 | 8.022 | 537,887,488 | +0.16(+2.01%) |
Apr 30, 2010 | 8.111 | 8.149 | 7.861 | 7.864 | 643,247,232 | -0.23(-2.81%) |
Apr 29, 2010 | 7.922 | 8.132 | 7.891 | 8.091 | 662,156,864 | +0.21(+2.69%) |
Apr 28, 2010 | 7.929 | 7.951 | 7.723 | 7.879 | 898,507,072 | -0.01(-0.17%) |
Apr 27, 2010 | 8.050 | 8.067 | 7.846 | 7.892 | 840,644,416 | -0.22(-2.77%) |
Apr 26, 2010 | 8.189 | 8.206 | 8.077 | 8.117 | 567,632,064 | -0.04(-0.49%) |
Apr 23, 2010 | 8.071 | 8.198 | 8.042 | 8.157 | 945,019,904 | +0.13(+1.64%) |
Apr 22, 2010 | 7.778 | 8.034 | 7.716 | 8.026 | 939,916,224 | +0.22(+2.80%) |
Apr 21, 2010 | 7.795 | 7.838 | 7.702 | 7.807 | 1,164,137,856 | +0.44(+5.98%) |
Apr 20, 2010 | 7.486 | 7.507 | 7.317 | 7.367 | 865,237,888 | -0.07(-1.00%) |
Apr 19, 2010 | 7.440 | 7.466 | 7.282 | 7.441 | 671,725,248 | -0.01(-0.13%) |
Apr 16, 2010 | 7.487 | 7.564 | 7.365 | 7.451 | 889,987,904 | -0.05(-0.61%) |
Apr 15, 2010 | 7.403 | 7.500 | 7.394 | 7.497 | 445,897,216 | +0.10(+1.31%) |
Apr 14, 2010 | 7.387 | 7.403 | 7.351 | 7.400 | 478,633,536 | +0.10(+1.34%) |
Apr 13, 2010 | 7.284 | 7.313 | 7.262 | 7.302 | 362,154,112 | +0.00(+0.06%) |
Apr 12, 2010 | 7.295 | 7.321 | 7.283 | 7.297 | 394,897,312 | +0.02(+0.21%) |
Apr 09, 2010 | 7.272 | 7.285 | 7.242 | 7.282 | 396,270,592 | +0.06(+0.77%) |
Apr 08, 2010 | 7.242 | 7.275 | 7.169 | 7.227 | 679,110,144 | -0.02(-0.27%) |
Apr 07, 2010 | 7.220 | 7.286 | 7.188 | 7.247 | 744,546,944 | +0.03(+0.44%) |
Apr 06, 2010 | 7.174 | 7.236 | 7.138 | 7.215 | 529,140,544 | +0.03(+0.44%) |
Apr 05, 2010 | 7.077 | 7.184 | 7.071 | 7.183 | 808,436,224 | +0.08(+1.07%) |
Apr 01, 2010 | 7.150 | 7.190 | 7.010 | 7.107 | 711,460,352 | +0.03(+0.41%) |
Mar 31, 2010 | 7.093 | 7.126 | 7.062 | 7.078 | 3,574,704,896 | -0.03(-0.36%) |
Mar 30, 2010 | 7.126 | 7.153 | 7.055 | 7.103 | 81,987,584 | +0.10(+1.49%) |
Mar 29, 2010 | 7.018 | 7.044 | 6.976 | 6.999 | 193,500,160 | +0.04(+0.65%) |
Mar 26, 2010 | 6.896 | 6.986 | 6.884 | 6.954 | 1,024,639,488 | +0.13(+1.88%) |
Mar 25, 2010 | 6.955 | 6.956 | 6.814 | 6.826 | 206,283,264 | -0.08(-1.19%) |
Mar 24, 2010 | 6.856 | 6.933 | 6.852 | 6.908 | 666,929,664 | +0.03(+0.44%) |
Mar 23, 2010 | 6.796 | 6.891 | 6.750 | 6.878 | 705,533,952 | +0.11(+1.61%) |
Mar 22, 2010 | 6.640 | 6.807 | 6.631 | 6.769 | 3,788,526,592 | +0.08(+1.12%) |
Mar 19, 2010 | 6.770 | 6.784 | 6.663 | 6.694 | 348,730,368 | -0.07(-1.07%) |
Mar 18, 2010 | 6.750 | 6.777 | 6.705 | 6.766 | 2,839,692,544 | +0.02(+0.24%) |
Mar 17, 2010 | 6.774 | 6.820 | 6.725 | 6.750 | 3,743,182,592 | -0.01(-0.15%) |
Mar 16, 2010 | 6.752 | 6.776 | 6.702 | 6.760 | 3,709,575,424 | +0.02(+0.27%) |
Mar 15, 2010 | 6.788 | 6.792 | 6.634 | 6.742 | 4,096,336,896 | -0.08(-1.22%) |
Mar 12, 2010 | 6.848 | 6.859 | 6.799 | 6.825 | 3,455,708,416 | +0.03(+0.49%) |
Mar 11, 2010 | 6.744 | 6.792 | 6.726 | 6.792 | 3,367,530,240 | +0.02(+0.29%) |
Mar 10, 2010 | 6.741 | 6.791 | 6.722 | 6.772 | 653,960,704 | +0.05(+0.82%) |
Mar 09, 2010 | 6.575 | 6.777 | 6.563 | 6.717 | 3,343,675,904 | +0.12(+1.80%) |
Mar 08, 2010 | 6.626 | 6.629 | 6.573 | 6.598 | 3,568,313,600 | +0.00(+0.06%) |
Mar 05, 2010 | 6.474 | 6.617 | 6.464 | 6.594 | 3,172,363,264 | +0.25(+3.91%) |
Mar 04, 2010 | 6.303 | 6.353 | 6.284 | 6.346 | 3,038,337,792 | +0.04(+0.66%) |
Mar 03, 2010 | 6.293 | 6.321 | 6.263 | 6.305 | 3,088,237,056 | +0.01(+0.23%) |
Mar 02, 2010 | 6.323 | 6.350 | 6.257 | 6.290 | 407,670,784 | -0.00(-0.07%) |