Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.894 | 6.894 | 6.759 | 6.804 | 56,580,072 | -0.09(-1.31%) |
May 27, 2010 | 6.767 | 6.898 | 6.735 | 6.894 | 69,303,424 | +0.23(+3.44%) |
May 26, 2010 | 6.680 | 6.943 | 6.639 | 6.665 | 112,828,512 | +0.02(+0.28%) |
May 25, 2010 | 6.191 | 6.665 | 6.131 | 6.646 | 129,187,088 | +0.34(+5.37%) |
May 24, 2010 | 6.353 | 6.439 | 6.248 | 6.308 | 43,164,644 | -0.10(-1.53%) |
May 21, 2010 | 6.187 | 6.688 | 6.153 | 6.405 | 93,775,208 | +0.09(+1.44%) |
May 20, 2010 | 6.364 | 6.511 | 6.308 | 6.314 | 75,126,616 | -0.30(-4.51%) |
May 19, 2010 | 6.643 | 6.684 | 6.484 | 6.612 | 58,784,656 | -0.04(-0.64%) |
May 18, 2010 | 6.853 | 6.921 | 6.620 | 6.655 | 58,729,240 | -0.15(-2.25%) |
May 17, 2010 | 6.630 | 6.827 | 6.586 | 6.808 | 63,667,568 | +0.19(+2.84%) |
May 14, 2010 | 6.669 | 6.684 | 6.526 | 6.620 | 79,599,888 | -0.06(-0.90%) |
May 13, 2010 | 6.861 | 6.868 | 6.624 | 6.680 | 154,577,600 | -0.16(-2.31%) |
May 12, 2010 | 6.785 | 6.898 | 6.748 | 6.838 | 124,809,432 | +0.04(+0.55%) |
May 11, 2010 | 6.921 | 6.992 | 6.639 | 6.800 | 112,554,832 | +0.02(+0.28%) |
May 10, 2010 | 6.733 | 7.177 | 6.669 | 6.782 | 125,877,216 | -0.12(-1.80%) |
May 07, 2010 | 6.928 | 7.098 | 6.770 | 6.906 | 112,785,888 | -0.06(-0.81%) |
May 06, 2010 | 7.319 | 7.331 | 6.639 | 6.962 | 155,091,520 | -0.46(-6.23%) |
May 05, 2010 | 7.436 | 7.632 | 7.346 | 7.425 | 64,916,804 | -0.05(-0.65%) |
May 04, 2010 | 7.624 | 7.624 | 7.357 | 7.474 | 64,005,028 | -0.20(-2.55%) |
May 03, 2010 | 7.436 | 7.733 | 7.436 | 7.669 | 92,712,632 | +0.23(+3.14%) |
Apr 30, 2010 | 7.436 | 7.474 | 7.319 | 7.436 | 108,825,344 | -0.09(-1.15%) |
Apr 29, 2010 | 7.086 | 7.556 | 7.086 | 7.523 | 127,888,944 | +0.45(+6.33%) |
Apr 28, 2010 | 7.146 | 7.222 | 6.921 | 7.075 | 104,041,840 | +0.13(+1.90%) |
Apr 27, 2010 | 7.146 | 7.195 | 6.910 | 6.943 | 75,184,968 | -0.23(-3.25%) |
Apr 26, 2010 | 7.101 | 7.219 | 7.079 | 7.177 | 49,119,512 | +0.05(+0.63%) |
Apr 23, 2010 | 7.026 | 7.139 | 7.004 | 7.131 | 39,890,796 | +0.06(+0.85%) |
Apr 22, 2010 | 6.925 | 7.105 | 6.868 | 7.071 | 41,075,288 | +0.10(+1.46%) |
Apr 21, 2010 | 6.970 | 7.000 | 6.906 | 6.970 | 38,552,364 | -0.00(-0.05%) |
Apr 20, 2010 | 7.004 | 7.041 | 6.951 | 6.973 | 45,097,136 | -0.02(-0.22%) |
Apr 19, 2010 | 6.879 | 7.000 | 6.864 | 6.989 | 50,707,812 | +0.10(+1.42%) |
Apr 16, 2010 | 7.086 | 7.094 | 6.868 | 6.891 | 72,012,056 | -0.20(-2.86%) |
Apr 15, 2010 | 7.120 | 7.145 | 7.034 | 7.094 | 59,102,132 | -0.03(-0.37%) |
Apr 14, 2010 | 7.007 | 7.128 | 6.951 | 7.120 | 54,489,388 | +0.10(+1.39%) |
Apr 13, 2010 | 7.000 | 7.037 | 6.955 | 7.022 | 61,799,112 | +0.02(+0.21%) |
Apr 12, 2010 | 6.962 | 7.041 | 6.940 | 7.007 | 33,310,248 | +0.05(+0.70%) |
Apr 09, 2010 | 6.955 | 6.985 | 6.925 | 6.958 | 38,108,584 | +0.03(+0.38%) |
Apr 08, 2010 | 6.838 | 6.966 | 6.834 | 6.932 | 42,960,140 | +0.05(+0.77%) |
Apr 07, 2010 | 7.026 | 7.075 | 6.778 | 6.879 | 81,695,896 | -0.18(-2.51%) |
Apr 06, 2010 | 6.989 | 7.116 | 6.989 | 7.056 | 30,187,132 | -0.02(-0.32%) |
Apr 05, 2010 | 7.074 | 7.139 | 7.026 | 7.079 | 35,227,228 | +0.02(+0.29%) |
Apr 01, 2010 | 7.043 | 7.058 | 7.058 | 7.058 | 51,940,736 | +0.01(+0.16%) |
Mar 31, 2010 | 6.961 | 7.088 | 6.950 | 7.047 | 73,107,712 | +0.03(+0.48%) |
Mar 30, 2010 | 6.890 | 7.051 | 6.890 | 7.013 | 74,992,000 | +0.09(+1.30%) |
Mar 29, 2010 | 6.836 | 6.953 | 6.830 | 6.924 | 39,315,764 | +0.06(+0.87%) |
Mar 26, 2010 | 6.927 | 7.017 | 6.834 | 6.864 | 35,052,956 | -0.04(-0.54%) |
Mar 25, 2010 | 6.826 | 6.987 | 6.796 | 6.901 | 67,859,112 | +0.10(+1.43%) |
Mar 24, 2010 | 6.718 | 6.822 | 6.718 | 6.804 | 47,360,300 | +0.03(+0.50%) |
Mar 23, 2010 | 6.669 | 6.785 | 6.628 | 6.770 | 55,652,756 | +0.12(+1.74%) |
Mar 22, 2010 | 6.516 | 6.692 | 6.512 | 6.654 | 41,519,036 | +0.09(+1.43%) |
Mar 19, 2010 | 6.678 | 6.688 | 6.493 | 6.561 | 64,585,048 | -0.05(-0.79%) |
Mar 18, 2010 | 6.617 | 6.635 | 6.538 | 6.613 | 41,392,820 | +0.03(+0.51%) |
Mar 17, 2010 | 6.512 | 6.639 | 6.512 | 6.579 | 36,884,648 | +0.03(+0.51%) |
Mar 16, 2010 | 6.632 | 6.639 | 6.504 | 6.546 | 53,092,780 | -0.01(-0.23%) |
Mar 15, 2010 | 6.512 | 6.572 | 6.482 | 6.561 | 33,561,016 | +0.04(+0.63%) |
Mar 12, 2010 | 6.546 | 6.609 | 6.474 | 6.519 | 38,577,600 | -0.06(-0.85%) |
Mar 11, 2010 | 6.519 | 6.575 | 6.471 | 6.575 | 28,093,836 | +0.01(+0.23%) |
Mar 10, 2010 | 6.519 | 6.617 | 6.501 | 6.561 | 50,268,128 | +0.01(+0.11%) |
Mar 09, 2010 | 6.579 | 6.605 | 6.514 | 6.553 | 45,954,448 | -0.02(-0.28%) |
Mar 08, 2010 | 6.482 | 6.613 | 6.452 | 6.572 | 44,644,848 | +0.05(+0.75%) |
Mar 05, 2010 | 6.430 | 6.531 | 6.426 | 6.523 | 43,680,848 | +0.10(+1.51%) |
Mar 04, 2010 | 6.362 | 6.437 | 6.340 | 6.426 | 41,800,848 | +0.08(+1.24%) |
Mar 03, 2010 | 6.321 | 6.358 | 6.280 | 6.347 | 61,508,084 | +0.06(+0.95%) |
Mar 02, 2010 | 6.299 | 6.351 | 6.250 | 6.287 | 59,574,164 | -0.01(-0.18%) |