Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.416 | 5.621 | 5.393 | 5.450 | 195,271,264 | +0.03(+0.60%) |
Jun 29, 2010 | 5.799 | 5.810 | 5.288 | 5.418 | 257,592,064 | -0.62(-10.24%) |
Jun 25, 2010 | 5.893 | 6.074 | 5.867 | 6.036 | 115,677,024 | +0.13(+2.26%) |
Jun 24, 2010 | 6.016 | 6.028 | 5.826 | 5.903 | 155,786,672 | -0.16(-2.57%) |
Jun 23, 2010 | 6.091 | 6.147 | 5.988 | 6.058 | 109,357,176 | -0.04(-0.70%) |
Jun 22, 2010 | 6.118 | 6.247 | 6.063 | 6.101 | 124,431,824 | -0.01(-0.20%) |
Jun 21, 2010 | 6.325 | 6.359 | 6.056 | 6.113 | 106,732,280 | -0.16(-2.61%) |
Jun 18, 2010 | 6.309 | 6.359 | 6.239 | 6.277 | 76,994,608 | -0.00(-0.05%) |
Jun 17, 2010 | 6.322 | 6.375 | 6.220 | 6.280 | 69,743,200 | -0.05(-0.80%) |
Jun 16, 2010 | 6.255 | 6.384 | 6.254 | 6.330 | 79,475,192 | +0.00(+0.05%) |
Jun 15, 2010 | 6.146 | 6.331 | 6.111 | 6.327 | 91,018,592 | +0.15(+2.43%) |
Jun 14, 2010 | 6.197 | 6.270 | 6.161 | 6.177 | 78,642,736 | +0.04(+0.65%) |
Jun 11, 2010 | 6.055 | 6.162 | 6.000 | 6.137 | 84,283,448 | -0.01(-0.15%) |
Jun 10, 2010 | 5.986 | 6.161 | 5.946 | 6.146 | 121,495,408 | +0.26(+4.49%) |
Jun 09, 2010 | 6.001 | 6.059 | 5.854 | 5.882 | 147,729,536 | -0.05(-0.78%) |
Jun 08, 2010 | 6.086 | 6.086 | 5.776 | 5.928 | 230,708,944 | -0.16(-2.60%) |
Jun 07, 2010 | 6.277 | 6.315 | 6.069 | 6.086 | 131,635,664 | -0.04(-0.62%) |
Jun 04, 2010 | 6.302 | 6.395 | 6.095 | 6.124 | 110,211,056 | -0.30(-4.65%) |
Jun 03, 2010 | 6.298 | 6.442 | 6.228 | 6.423 | 105,784,256 | +0.12(+1.94%) |
Jun 02, 2010 | 6.186 | 6.307 | 6.068 | 6.301 | 95,281,296 | +0.15(+2.49%) |
Jun 01, 2010 | 6.234 | 6.314 | 6.137 | 6.148 | 73,361,888 | -0.11(-1.77%) |
May 28, 2010 | 6.320 | 6.365 | 6.186 | 6.258 | 79,303,088 | -0.06(-0.98%) |
May 27, 2010 | 6.234 | 6.328 | 6.016 | 6.320 | 95,178,768 | +0.17(+2.83%) |
May 26, 2010 | 6.238 | 6.275 | 6.101 | 6.146 | 139,617,952 | -0.08(-1.32%) |
May 25, 2010 | 5.913 | 6.245 | 5.911 | 6.228 | 142,730,016 | +0.14(+2.24%) |
May 24, 2010 | 6.114 | 6.210 | 6.018 | 6.092 | 90,988,464 | -0.03(-0.49%) |
May 21, 2010 | 5.881 | 6.234 | 5.862 | 6.122 | 159,742,688 | +0.15(+2.51%) |
May 20, 2010 | 5.978 | 6.235 | 5.925 | 5.971 | 172,061,888 | -0.24(-3.92%) |
May 19, 2010 | 6.261 | 6.381 | 6.175 | 6.215 | 129,569,472 | -0.08(-1.34%) |
May 18, 2010 | 6.492 | 6.547 | 6.261 | 6.299 | 105,385,072 | -0.13(-2.04%) |
May 17, 2010 | 6.397 | 6.482 | 6.275 | 6.430 | 113,107,416 | +0.02(+0.29%) |
May 14, 2010 | 6.503 | 6.535 | 6.323 | 6.412 | 105,804,704 | -0.15(-2.23%) |
May 13, 2010 | 6.681 | 6.833 | 6.535 | 6.558 | 118,877,712 | -0.12(-1.79%) |
May 12, 2010 | 6.555 | 6.691 | 6.469 | 6.678 | 118,363,144 | +0.17(+2.61%) |
May 11, 2010 | 6.629 | 6.638 | 6.408 | 6.508 | 121,174,816 | -0.04(-0.63%) |
May 10, 2010 | 6.482 | 6.595 | 6.448 | 6.549 | 136,441,088 | +0.31(+5.05%) |
May 07, 2010 | 6.383 | 6.544 | 6.173 | 6.234 | 239,282,176 | -0.19(-2.90%) |
May 06, 2010 | 6.485 | 6.601 | 6.016 | 6.420 | 204,237,904 | -0.11(-1.70%) |
May 05, 2010 | 6.442 | 6.565 | 6.363 | 6.531 | 189,681,600 | +0.05(+0.85%) |
May 04, 2010 | 6.765 | 6.775 | 6.404 | 6.476 | 253,950,560 | -0.38(-5.57%) |
May 03, 2010 | 6.844 | 6.956 | 6.790 | 6.858 | 113,496,728 | +0.02(+0.28%) |
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%) |