Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.641 | 7.823 | 7.641 | 7.747 | 965,836,160 | +0.11(+1.39%) |
May 27, 2010 | 7.558 | 7.657 | 7.513 | 7.641 | 786,676,672 | +0.28(+3.79%) |
May 26, 2010 | 7.542 | 7.604 | 7.351 | 7.362 | 1,006,238,080 | -0.03(-0.45%) |
May 25, 2010 | 7.219 | 7.442 | 7.153 | 7.396 | 1,239,655,680 | -0.05(-0.62%) |
May 24, 2010 | 7.458 | 7.567 | 7.427 | 7.442 | 892,249,408 | +0.13(+1.83%) |
May 21, 2010 | 7.022 | 7.374 | 6.977 | 7.308 | 1,449,331,712 | +0.14(+1.92%) |
May 20, 2010 | 7.142 | 7.354 | 7.124 | 7.171 | 1,516,553,088 | -0.32(-4.26%) |
May 19, 2010 | 7.525 | 7.628 | 7.385 | 7.490 | 1,213,579,136 | -0.12(-1.59%) |
May 18, 2010 | 7.750 | 7.798 | 7.548 | 7.611 | 924,846,464 | -0.06(-0.73%) |
May 17, 2010 | 7.682 | 7.726 | 7.471 | 7.667 | 902,579,328 | +0.01(+0.16%) |
May 14, 2010 | 7.696 | 7.735 | 7.525 | 7.655 | 900,649,792 | -0.14(-1.76%) |
May 13, 2010 | 7.939 | 7.992 | 7.733 | 7.792 | 709,254,272 | -0.11(-1.42%) |
May 12, 2010 | 7.819 | 7.936 | 7.802 | 7.904 | 774,142,080 | +0.17(+2.17%) |
May 11, 2010 | 7.815 | 7.838 | 7.555 | 7.736 | 1,005,454,208 | +0.08(+1.00%) |
May 10, 2010 | 7.630 | 7.680 | 7.496 | 7.660 | 1,163,261,056 | +0.55(+7.69%) |
May 07, 2010 | 7.350 | 7.436 | 6.792 | 7.113 | 1,984,713,472 | -0.31(-4.22%) |
May 06, 2010 | 7.655 | 7.789 | 6.009 | 7.427 | 1,514,999,680 | -0.29(-3.80%) |
May 05, 2010 | 7.620 | 7.785 | 7.502 | 7.720 | 1,044,787,072 | -0.08(-1.04%) |
May 04, 2010 | 7.929 | 7.941 | 7.743 | 7.802 | 856,132,672 | -0.23(-2.88%) |
May 03, 2010 | 7.957 | 8.079 | 7.928 | 8.033 | 537,158,912 | +0.16(+2.01%) |
Apr 30, 2010 | 8.122 | 8.160 | 7.872 | 7.874 | 642,375,936 | -0.23(-2.81%) |
Apr 29, 2010 | 7.933 | 8.143 | 7.902 | 8.102 | 661,259,968 | +0.21(+2.69%) |
Apr 28, 2010 | 7.939 | 7.962 | 7.733 | 7.890 | 897,289,984 | -0.01(-0.17%) |
Apr 27, 2010 | 8.061 | 8.078 | 7.857 | 7.903 | 839,505,728 | -0.22(-2.77%) |
Apr 26, 2010 | 8.200 | 8.217 | 8.088 | 8.128 | 566,863,168 | -0.04(-0.49%) |
Apr 23, 2010 | 8.082 | 8.209 | 8.053 | 8.168 | 943,739,904 | +0.13(+1.64%) |
Apr 22, 2010 | 7.788 | 8.045 | 7.727 | 8.037 | 938,643,072 | +0.22(+2.80%) |
Apr 21, 2010 | 7.805 | 7.849 | 7.713 | 7.818 | 1,162,561,024 | +0.44(+5.98%) |
Apr 20, 2010 | 7.496 | 7.517 | 7.327 | 7.377 | 864,065,920 | -0.07(-1.00%) |
Apr 19, 2010 | 7.450 | 7.476 | 7.292 | 7.451 | 670,815,360 | -0.01(-0.13%) |
Apr 16, 2010 | 7.497 | 7.574 | 7.375 | 7.461 | 888,782,400 | -0.05(-0.61%) |
Apr 15, 2010 | 7.413 | 7.511 | 7.404 | 7.507 | 445,293,248 | +0.10(+1.31%) |
Apr 14, 2010 | 7.397 | 7.413 | 7.361 | 7.410 | 477,985,216 | +0.10(+1.34%) |
Apr 13, 2010 | 7.294 | 7.323 | 7.272 | 7.312 | 361,663,584 | +0.00(+0.06%) |
Apr 12, 2010 | 7.305 | 7.331 | 7.293 | 7.307 | 394,362,400 | +0.02(+0.21%) |
Apr 09, 2010 | 7.281 | 7.295 | 7.252 | 7.292 | 395,733,824 | +0.06(+0.77%) |
Apr 08, 2010 | 7.252 | 7.285 | 7.179 | 7.237 | 678,190,272 | -0.02(-0.27%) |
Apr 07, 2010 | 7.230 | 7.296 | 7.198 | 7.256 | 743,538,432 | +0.03(+0.44%) |
Apr 06, 2010 | 7.184 | 7.245 | 7.148 | 7.224 | 528,423,840 | +0.03(+0.44%) |
Apr 05, 2010 | 7.087 | 7.193 | 7.081 | 7.193 | 807,341,184 | +0.08(+1.07%) |
Apr 01, 2010 | 7.160 | 7.200 | 7.020 | 7.117 | 704,678,912 | +0.03(+0.41%) |
Mar 31, 2010 | 7.102 | 7.136 | 7.071 | 7.087 | 3,569,862,912 | -0.03(-0.36%) |
Mar 30, 2010 | 7.136 | 7.162 | 7.065 | 7.113 | 76,059,136 | +0.10(+1.49%) |
Mar 29, 2010 | 7.027 | 7.053 | 6.986 | 7.009 | 187,420,672 | +0.04(+0.65%) |
Mar 26, 2010 | 6.905 | 6.995 | 6.893 | 6.964 | 1,017,434,112 | +0.13(+1.88%) |
Mar 25, 2010 | 6.964 | 6.966 | 6.824 | 6.836 | 200,186,368 | -0.08(-1.19%) |
Mar 24, 2010 | 6.865 | 6.943 | 6.862 | 6.918 | 660,208,640 | +0.03(+0.44%) |
Mar 23, 2010 | 6.805 | 6.900 | 6.759 | 6.887 | 698,760,704 | +0.11(+1.61%) |
Mar 22, 2010 | 6.649 | 6.816 | 6.640 | 6.778 | 3,783,394,816 | +0.08(+1.12%) |
Mar 19, 2010 | 6.780 | 6.793 | 6.672 | 6.703 | 342,440,448 | -0.07(-1.07%) |
Mar 18, 2010 | 6.759 | 6.786 | 6.714 | 6.775 | 2,835,846,144 | +0.02(+0.24%) |
Mar 17, 2010 | 6.783 | 6.830 | 6.734 | 6.759 | 3,738,112,256 | -0.01(-0.15%) |
Mar 16, 2010 | 6.761 | 6.785 | 6.711 | 6.769 | 3,704,550,656 | +0.02(+0.27%) |
Mar 15, 2010 | 6.797 | 6.801 | 6.643 | 6.751 | 4,090,788,352 | -0.08(-1.22%) |
Mar 12, 2010 | 6.857 | 6.868 | 6.808 | 6.834 | 3,451,027,456 | +0.03(+0.49%) |
Mar 11, 2010 | 6.753 | 6.801 | 6.735 | 6.801 | 3,362,969,088 | +0.02(+0.29%) |
Mar 10, 2010 | 6.751 | 6.800 | 6.732 | 6.781 | 647,257,088 | +0.05(+0.82%) |
Mar 09, 2010 | 6.584 | 6.786 | 6.571 | 6.726 | 3,333,329,408 | +0.12(+1.80%) |
Mar 08, 2010 | 6.635 | 6.638 | 6.582 | 6.607 | 3,563,480,064 | +0.00(+0.06%) |
Mar 05, 2010 | 6.482 | 6.626 | 6.473 | 6.603 | 3,162,248,704 | +0.25(+3.91%) |
Mar 04, 2010 | 6.312 | 6.361 | 6.292 | 6.355 | 3,034,222,336 | +0.04(+0.66%) |
Mar 03, 2010 | 6.301 | 6.330 | 6.271 | 6.313 | 3,084,054,016 | +0.01(+0.23%) |
Mar 02, 2010 | 6.331 | 6.359 | 6.265 | 6.299 | 401,300,992 | -0.00(-0.07%) |