Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.500 | 5.626 | 5.481 | 5.528 | 85,839,624 | +0.05(+0.85%) |
Mar 30, 2010 | 5.443 | 5.495 | 5.341 | 5.481 | 86,210,704 | +0.05(+1.01%) |
Mar 29, 2010 | 5.291 | 5.442 | 5.260 | 5.426 | 84,107,880 | +0.21(+4.07%) |
Mar 26, 2010 | 5.239 | 5.260 | 5.151 | 5.214 | 106,786,168 | -0.01(-0.27%) |
Mar 25, 2010 | 5.442 | 5.454 | 5.216 | 5.228 | 121,594,088 | -0.16(-2.94%) |
Mar 24, 2010 | 5.375 | 5.519 | 5.361 | 5.386 | 121,101,176 | -0.04(-0.69%) |
Mar 23, 2010 | 5.440 | 5.470 | 5.351 | 5.424 | 143,726,624 | +0.01(+0.13%) |
Mar 22, 2010 | 5.533 | 5.535 | 5.403 | 5.417 | 157,546,208 | -0.23(-4.01%) |
Mar 19, 2010 | 5.610 | 5.694 | 5.454 | 5.643 | 112,230,288 | +0.10(+1.77%) |
Mar 18, 2010 | 5.783 | 5.808 | 5.535 | 5.545 | 124,089,272 | -0.29(-5.03%) |
Mar 17, 2010 | 5.934 | 5.955 | 5.817 | 5.838 | 69,811,632 | -0.09(-1.46%) |
Mar 16, 2010 | 5.929 | 5.955 | 5.869 | 5.925 | 48,411,372 | +0.00(+0.00%) |
Mar 15, 2010 | 5.843 | 5.932 | 5.820 | 5.925 | 61,068,864 | -0.05(-0.86%) |
Mar 12, 2010 | 6.041 | 6.055 | 5.934 | 5.976 | 46,989,368 | -0.03(-0.58%) |
Mar 11, 2010 | 5.969 | 6.027 | 5.929 | 6.011 | 40,051,048 | +0.03(+0.51%) |
Mar 10, 2010 | 6.037 | 6.048 | 5.915 | 5.981 | 53,586,208 | -0.01(-0.16%) |
Mar 09, 2010 | 5.932 | 6.116 | 5.901 | 5.990 | 139,583,552 | -0.15(-2.39%) |
Mar 08, 2010 | 6.097 | 6.141 | 5.939 | 6.137 | 69,437,808 | +0.00(+0.08%) |
Mar 05, 2010 | 6.148 | 6.176 | 6.100 | 6.132 | 37,255,936 | +0.03(+0.46%) |
Mar 04, 2010 | 6.246 | 6.272 | 6.067 | 6.104 | 47,165,552 | -0.14(-2.28%) |
Mar 03, 2010 | 6.263 | 6.295 | 6.216 | 6.246 | 32,783,878 | +0.01(+0.22%) |
Mar 02, 2010 | 6.272 | 6.333 | 6.218 | 6.232 | 40,396,476 | +0.01(+0.22%) |
Mar 01, 2010 | 6.230 | 6.256 | 6.169 | 6.218 | 39,052,344 | +0.03(+0.41%) |
Feb 26, 2010 | 6.246 | 6.265 | 6.124 | 6.193 | 41,690,760 | -0.04(-0.60%) |
Feb 25, 2010 | 6.093 | 6.235 | 6.023 | 6.230 | 59,068,232 | +0.05(+0.86%) |
Feb 24, 2010 | 6.172 | 6.221 | 6.118 | 6.177 | 45,448,568 | +0.05(+0.76%) |
Feb 23, 2010 | 6.272 | 6.272 | 6.120 | 6.130 | 63,832,812 | -0.19(-2.95%) |
Feb 22, 2010 | 6.468 | 6.477 | 6.280 | 6.316 | 59,117,308 | -0.11(-1.78%) |
Feb 19, 2010 | 6.368 | 6.482 | 6.356 | 6.430 | 57,424,860 | +0.03(+0.47%) |
Feb 18, 2010 | 6.321 | 6.423 | 6.258 | 6.400 | 99,562,976 | +0.26(+4.17%) |
Feb 17, 2010 | 6.109 | 6.162 | 5.985 | 6.144 | 62,658,784 | +0.12(+2.05%) |
Feb 16, 2010 | 5.957 | 6.058 | 5.939 | 6.020 | 39,003,792 | +0.20(+3.49%) |
Feb 12, 2010 | 5.743 | 5.817 | 5.817 | 5.817 | 47,303,396 | -0.04(-0.68%) |
Feb 11, 2010 | 5.685 | 5.866 | 5.652 | 5.857 | 40,904,520 | +0.17(+2.99%) |
Feb 10, 2010 | 5.678 | 5.750 | 5.559 | 5.687 | 34,139,904 | -0.03(-0.45%) |
Feb 09, 2010 | 5.752 | 5.796 | 5.598 | 5.713 | 49,739,580 | +0.06(+1.11%) |
Feb 08, 2010 | 5.759 | 5.820 | 5.629 | 5.650 | 42,315,720 | -0.07(-1.14%) |
Feb 05, 2010 | 5.647 | 5.785 | 5.491 | 5.715 | 72,220,632 | -0.06(-1.05%) |
Feb 04, 2010 | 5.894 | 5.906 | 5.624 | 5.776 | 63,562,800 | -0.30(-4.91%) |
Feb 03, 2010 | 6.097 | 6.162 | 5.985 | 6.074 | 30,231,072 | -0.04(-0.72%) |
Feb 02, 2010 | 6.065 | 6.137 | 5.964 | 6.118 | 34,212,436 | +0.20(+3.33%) |
Feb 01, 2010 | 5.845 | 6.039 | 5.845 | 5.921 | 45,457,992 | +0.15(+2.52%) |
Jan 29, 2010 | 5.990 | 6.076 | 5.743 | 5.776 | 65,704,300 | -0.17(-2.86%) |
Jan 28, 2010 | 5.974 | 6.027 | 5.834 | 5.946 | 77,013,192 | -0.10(-1.62%) |
Jan 27, 2010 | 6.172 | 6.186 | 5.887 | 6.044 | 73,702,768 | -0.14(-2.26%) |
Jan 26, 2010 | 6.211 | 6.321 | 6.134 | 6.183 | 43,318,692 | -0.10(-1.59%) |
Jan 25, 2010 | 6.265 | 6.377 | 6.228 | 6.284 | 40,097,980 | +0.08(+1.28%) |
Jan 22, 2010 | 6.305 | 6.451 | 6.172 | 6.204 | 68,621,952 | -0.13(-2.06%) |
Jan 21, 2010 | 6.505 | 6.584 | 6.333 | 6.335 | 70,747,992 | -0.11(-1.74%) |
Jan 20, 2010 | 6.479 | 6.496 | 6.377 | 6.447 | 42,993,436 | -0.13(-1.95%) |
Jan 19, 2010 | 6.449 | 6.587 | 6.409 | 6.575 | 44,843,108 | +0.07(+1.07%) |
Jan 15, 2010 | 6.414 | 6.505 | 6.505 | 6.505 | 78,209,288 | +0.06(+0.87%) |
Jan 14, 2010 | 6.531 | 6.615 | 6.414 | 6.449 | 68,132,384 | -0.03(-0.54%) |
Jan 13, 2010 | 6.391 | 6.512 | 6.274 | 6.484 | 45,045,520 | +0.06(+0.87%) |
Jan 12, 2010 | 6.412 | 6.456 | 6.333 | 6.428 | 55,707,300 | -0.10(-1.50%) |
Jan 11, 2010 | 6.754 | 6.754 | 6.463 | 6.526 | 60,993,228 | -0.21(-3.15%) |
Jan 08, 2010 | 6.617 | 6.740 | 6.538 | 6.738 | 47,325,696 | +0.04(+0.66%) |
Jan 07, 2010 | 6.673 | 6.712 | 6.568 | 6.694 | 56,459,200 | +0.02(+0.24%) |
Jan 06, 2010 | 6.808 | 6.810 | 6.650 | 6.678 | 65,103,816 | -0.07(-1.10%) |
Jan 05, 2010 | 6.596 | 6.787 | 6.573 | 6.752 | 116,468,240 | +0.21(+3.13%) |