Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.168 | 5.286 | 5.150 | 5.194 | 91,351,552 | +0.04(+0.85%) |
Mar 30, 2010 | 5.115 | 5.163 | 5.018 | 5.150 | 91,746,456 | +0.05(+1.01%) |
Mar 29, 2010 | 4.972 | 5.114 | 4.943 | 5.099 | 89,508,608 | +0.20(+4.07%) |
Mar 26, 2010 | 4.923 | 4.943 | 4.840 | 4.899 | 113,643,120 | -0.01(-0.27%) |
Mar 25, 2010 | 5.114 | 5.125 | 4.901 | 4.912 | 129,401,880 | -0.15(-2.94%) |
Mar 24, 2010 | 5.050 | 5.186 | 5.037 | 5.061 | 128,877,320 | -0.04(-0.69%) |
Mar 23, 2010 | 5.112 | 5.140 | 5.028 | 5.096 | 152,955,600 | +0.01(+0.13%) |
Mar 22, 2010 | 5.199 | 5.201 | 5.077 | 5.090 | 167,662,560 | -0.21(-4.01%) |
Mar 19, 2010 | 5.272 | 5.350 | 5.125 | 5.302 | 119,436,816 | +0.09(+1.77%) |
Mar 18, 2010 | 5.434 | 5.458 | 5.201 | 5.210 | 132,057,288 | -0.28(-5.03%) |
Mar 17, 2010 | 5.576 | 5.596 | 5.466 | 5.486 | 74,294,376 | -0.08(-1.46%) |
Mar 16, 2010 | 5.572 | 5.596 | 5.515 | 5.567 | 51,519,960 | +0.00(+0.00%) |
Mar 15, 2010 | 5.491 | 5.574 | 5.469 | 5.567 | 64,990,216 | -0.05(-0.86%) |
Mar 12, 2010 | 5.677 | 5.690 | 5.576 | 5.615 | 50,006,648 | -0.03(-0.58%) |
Mar 11, 2010 | 5.609 | 5.664 | 5.572 | 5.648 | 42,622,804 | +0.03(+0.51%) |
Mar 10, 2010 | 5.672 | 5.683 | 5.558 | 5.620 | 57,027,084 | -0.01(-0.16%) |
Mar 09, 2010 | 5.574 | 5.747 | 5.545 | 5.629 | 148,546,480 | -0.14(-2.39%) |
Mar 08, 2010 | 5.729 | 5.771 | 5.580 | 5.767 | 73,896,544 | +0.00(+0.08%) |
Mar 05, 2010 | 5.777 | 5.804 | 5.732 | 5.762 | 39,648,216 | +0.03(+0.46%) |
Mar 04, 2010 | 5.869 | 5.894 | 5.701 | 5.736 | 50,194,144 | -0.13(-2.28%) |
Mar 03, 2010 | 5.885 | 5.915 | 5.841 | 5.869 | 34,888,996 | +0.01(+0.22%) |
Mar 02, 2010 | 5.894 | 5.950 | 5.843 | 5.856 | 42,990,412 | +0.01(+0.22%) |
Mar 01, 2010 | 5.854 | 5.878 | 5.797 | 5.843 | 41,559,972 | +0.02(+0.41%) |
Feb 26, 2010 | 5.869 | 5.887 | 5.754 | 5.819 | 44,367,804 | -0.04(-0.60%) |
Feb 25, 2010 | 5.725 | 5.858 | 5.659 | 5.854 | 62,861,116 | +0.05(+0.86%) |
Feb 24, 2010 | 5.799 | 5.845 | 5.749 | 5.804 | 48,366,908 | +0.04(+0.76%) |
Feb 23, 2010 | 5.894 | 5.894 | 5.751 | 5.760 | 67,931,640 | -0.18(-2.95%) |
Feb 22, 2010 | 6.077 | 6.086 | 5.901 | 5.935 | 62,913,348 | -0.11(-1.78%) |
Feb 19, 2010 | 5.983 | 6.091 | 5.972 | 6.042 | 61,112,220 | +0.03(+0.47%) |
Feb 18, 2010 | 5.940 | 6.036 | 5.880 | 6.014 | 105,956,112 | +0.24(+4.17%) |
Feb 17, 2010 | 5.740 | 5.791 | 5.624 | 5.773 | 66,682,228 | +0.12(+2.05%) |
Feb 16, 2010 | 5.598 | 5.692 | 5.581 | 5.657 | 41,508,300 | +0.19(+3.49%) |
Feb 12, 2010 | 5.396 | 5.466 | 5.466 | 5.466 | 50,340,840 | -0.04(-0.68%) |
Feb 11, 2010 | 5.342 | 5.512 | 5.311 | 5.504 | 43,531,080 | +0.16(+2.99%) |
Feb 10, 2010 | 5.335 | 5.403 | 5.223 | 5.344 | 36,332,096 | -0.02(-0.45%) |
Feb 09, 2010 | 5.405 | 5.447 | 5.261 | 5.368 | 52,933,456 | +0.06(+1.11%) |
Feb 08, 2010 | 5.412 | 5.469 | 5.289 | 5.309 | 45,032,896 | -0.06(-1.14%) |
Feb 05, 2010 | 5.307 | 5.436 | 5.160 | 5.370 | 76,858,064 | -0.06(-1.05%) |
Feb 04, 2010 | 5.539 | 5.550 | 5.285 | 5.427 | 67,644,296 | -0.28(-4.91%) |
Feb 03, 2010 | 5.729 | 5.791 | 5.624 | 5.707 | 32,172,268 | -0.04(-0.72%) |
Feb 02, 2010 | 5.699 | 5.767 | 5.604 | 5.749 | 36,409,284 | +0.19(+3.33%) |
Feb 01, 2010 | 5.493 | 5.675 | 5.493 | 5.564 | 48,376,940 | +0.14(+2.52%) |
Jan 29, 2010 | 5.629 | 5.710 | 5.396 | 5.427 | 69,923,304 | -0.16(-2.86%) |
Jan 28, 2010 | 5.613 | 5.664 | 5.482 | 5.587 | 81,958,368 | -0.09(-1.62%) |
Jan 27, 2010 | 5.799 | 5.812 | 5.532 | 5.679 | 78,435,368 | -0.13(-2.26%) |
Jan 26, 2010 | 5.837 | 5.940 | 5.764 | 5.810 | 46,100,272 | -0.09(-1.59%) |
Jan 25, 2010 | 5.887 | 5.992 | 5.852 | 5.904 | 42,672,752 | +0.07(+1.28%) |
Jan 22, 2010 | 5.924 | 6.062 | 5.799 | 5.830 | 73,028,296 | -0.12(-2.06%) |
Jan 21, 2010 | 6.113 | 6.187 | 5.950 | 5.953 | 75,290,856 | -0.11(-1.74%) |
Jan 20, 2010 | 6.088 | 6.104 | 5.992 | 6.058 | 45,754,132 | -0.12(-1.95%) |
Jan 19, 2010 | 6.060 | 6.189 | 6.023 | 6.178 | 47,722,568 | +0.07(+1.08%) |
Jan 15, 2010 | 6.027 | 6.113 | 6.113 | 6.113 | 83,231,264 | +0.05(+0.87%) |
Jan 14, 2010 | 6.137 | 6.215 | 6.027 | 6.060 | 72,507,296 | -0.03(-0.54%) |
Jan 13, 2010 | 6.005 | 6.119 | 5.896 | 6.093 | 47,937,980 | +0.05(+0.87%) |
Jan 12, 2010 | 6.025 | 6.067 | 5.950 | 6.040 | 59,284,376 | -0.09(-1.50%) |
Jan 11, 2010 | 6.347 | 6.347 | 6.073 | 6.132 | 64,909,724 | -0.20(-3.15%) |
Jan 08, 2010 | 6.218 | 6.334 | 6.143 | 6.332 | 50,364,572 | +0.04(+0.66%) |
Jan 07, 2010 | 6.270 | 6.307 | 6.172 | 6.290 | 60,084,556 | +0.02(+0.24%) |
Jan 06, 2010 | 6.397 | 6.399 | 6.248 | 6.275 | 69,284,256 | -0.07(-1.10%) |
Jan 05, 2010 | 6.198 | 6.378 | 6.176 | 6.345 | 123,946,896 | +0.19(+3.13%) |