Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.732 | 7.770 | 7.530 | 7.576 | 875,741,760 | -0.14(-1.81%) |
Jun 29, 2010 | 7.955 | 7.963 | 7.659 | 7.715 | 1,342,764,672 | -0.32(-3.95%) |
Jun 25, 2010 | 8.134 | 8.140 | 8.006 | 8.033 | 652,114,944 | -0.07(-0.85%) |
Jun 24, 2010 | 8.162 | 8.228 | 8.075 | 8.102 | 847,044,736 | -0.06(-0.73%) |
Jun 23, 2010 | 8.270 | 8.272 | 8.069 | 8.161 | 910,567,104 | -0.09(-1.05%) |
Jun 22, 2010 | 8.197 | 8.312 | 8.177 | 8.248 | 849,021,568 | +0.11(+1.36%) |
Jun 21, 2010 | 8.364 | 8.403 | 8.094 | 8.137 | 919,878,144 | -0.12(-1.42%) |
Jun 18, 2010 | 8.200 | 8.283 | 8.175 | 8.255 | 930,394,816 | +0.07(+0.81%) |
Jun 17, 2010 | 8.150 | 8.219 | 8.117 | 8.188 | 1,033,737,856 | +0.14(+1.73%) |
Jun 16, 2010 | 7.864 | 8.064 | 7.850 | 8.049 | 928,242,560 | +0.23(+2.91%) |
Jun 15, 2010 | 7.699 | 7.826 | 7.695 | 7.821 | 692,352,512 | +0.16(+2.13%) |
Jun 14, 2010 | 7.709 | 7.805 | 7.650 | 7.659 | 714,140,416 | +0.02(+0.30%) |
Jun 11, 2010 | 7.476 | 7.646 | 7.450 | 7.635 | 645,955,712 | +0.09(+1.20%) |
Jun 10, 2010 | 7.374 | 7.559 | 7.295 | 7.545 | 919,495,424 | +0.22(+3.01%) |
Jun 09, 2010 | 7.574 | 7.587 | 7.303 | 7.325 | 1,011,986,816 | -0.18(-2.46%) |
Jun 08, 2010 | 7.627 | 7.644 | 7.399 | 7.509 | 1,185,717,376 | -0.05(-0.64%) |
Jun 07, 2010 | 7.779 | 7.805 | 7.546 | 7.558 | 1,050,858,432 | -0.15(-1.96%) |
Jun 04, 2010 | 7.777 | 7.888 | 7.669 | 7.709 | 899,353,152 | -0.22(-2.72%) |
Jun 03, 2010 | 7.987 | 7.998 | 7.843 | 7.925 | 770,409,664 | -0.03(-0.31%) |
Jun 02, 2010 | 7.968 | 7.975 | 7.841 | 7.950 | 815,252,864 | +0.09(+1.20%) |
Jun 01, 2010 | 7.821 | 8.010 | 7.800 | 7.856 | 1,037,546,240 | +0.12(+1.54%) |
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%) |