Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.199 | 6.349 | 6.199 | 6.277 | 28,703,454 | +0.09(+1.43%) |
Mar 30, 2010 | 6.141 | 6.209 | 6.103 | 6.189 | 25,757,616 | +0.09(+1.40%) |
Mar 29, 2010 | 5.984 | 6.127 | 5.971 | 6.103 | 24,891,220 | +0.16(+2.75%) |
Mar 26, 2010 | 5.943 | 5.998 | 5.875 | 5.940 | 26,227,726 | +0.01(+0.23%) |
Mar 25, 2010 | 5.950 | 6.056 | 5.920 | 5.926 | 46,276,108 | +0.03(+0.52%) |
Mar 24, 2010 | 5.909 | 5.991 | 5.875 | 5.896 | 31,002,292 | -0.10(-1.65%) |
Mar 23, 2010 | 6.059 | 6.076 | 5.933 | 5.994 | 37,179,376 | -0.01(-0.23%) |
Mar 22, 2010 | 5.909 | 6.022 | 5.896 | 6.008 | 26,282,524 | +0.04(+0.74%) |
Mar 19, 2010 | 6.066 | 6.090 | 5.933 | 5.964 | 26,039,776 | -0.10(-1.57%) |
Mar 18, 2010 | 6.093 | 6.121 | 5.977 | 6.059 | 26,080,546 | -0.07(-1.17%) |
Mar 17, 2010 | 6.274 | 6.291 | 6.100 | 6.131 | 27,061,034 | -0.09(-1.42%) |
Mar 16, 2010 | 6.247 | 6.267 | 6.165 | 6.219 | 21,841,052 | +0.00(+0.05%) |
Mar 15, 2010 | 6.168 | 6.240 | 6.158 | 6.216 | 17,471,924 | -0.00(-0.05%) |
Mar 12, 2010 | 6.318 | 6.321 | 6.182 | 6.219 | 19,910,596 | -0.05(-0.76%) |
Mar 11, 2010 | 6.192 | 6.267 | 6.127 | 6.267 | 18,126,088 | +0.05(+0.77%) |
Mar 10, 2010 | 6.195 | 6.318 | 6.182 | 6.219 | 19,199,598 | +0.05(+0.77%) |
Mar 09, 2010 | 6.069 | 6.243 | 6.063 | 6.172 | 28,513,048 | +0.03(+0.55%) |
Mar 08, 2010 | 6.209 | 6.219 | 6.107 | 6.138 | 21,177,380 | -0.07(-1.10%) |
Mar 05, 2010 | 6.178 | 6.216 | 6.141 | 6.206 | 21,732,556 | +0.09(+1.50%) |
Mar 04, 2010 | 6.161 | 6.168 | 6.040 | 6.114 | 20,051,682 | -0.01(-0.11%) |
Mar 03, 2010 | 6.155 | 6.233 | 6.073 | 6.121 | 24,597,310 | +0.01(+0.11%) |
Mar 02, 2010 | 6.063 | 6.143 | 6.059 | 6.114 | 19,055,682 | +0.11(+1.86%) |
Mar 01, 2010 | 5.964 | 6.029 | 5.927 | 6.002 | 18,843,694 | +0.11(+1.85%) |
Feb 26, 2010 | 5.839 | 5.917 | 5.767 | 5.893 | 21,614,506 | +0.06(+1.05%) |
Feb 25, 2010 | 5.672 | 5.862 | 5.617 | 5.832 | 28,327,854 | +0.03(+0.53%) |
Feb 24, 2010 | 5.818 | 5.873 | 5.736 | 5.801 | 24,041,484 | -0.03(-0.47%) |
Feb 23, 2010 | 5.944 | 5.978 | 5.791 | 5.828 | 23,927,894 | -0.20(-3.28%) |
Feb 22, 2010 | 6.118 | 6.138 | 6.005 | 6.026 | 18,601,242 | -0.07(-1.12%) |
Feb 19, 2010 | 6.036 | 6.148 | 6.026 | 6.094 | 16,722,114 | -0.04(-0.72%) |
Feb 18, 2010 | 6.016 | 6.189 | 5.999 | 6.138 | 38,369,432 | +0.06(+1.01%) |
Feb 17, 2010 | 6.044 | 6.097 | 5.907 | 6.077 | 26,643,526 | +0.07(+1.25%) |
Feb 16, 2010 | 6.063 | 6.111 | 5.883 | 6.002 | 15,948,553 | +0.11(+1.85%) |
Feb 12, 2010 | 5.682 | 5.893 | 5.893 | 5.893 | 33,904,792 | -0.05(-0.92%) |
Feb 11, 2010 | 5.713 | 5.982 | 5.685 | 5.947 | 39,386,552 | +0.17(+2.90%) |
Feb 10, 2010 | 5.769 | 5.817 | 5.688 | 5.780 | 33,334,050 | +0.03(+0.53%) |
Feb 09, 2010 | 5.640 | 5.858 | 5.630 | 5.749 | 54,108,016 | +0.27(+4.90%) |
Feb 08, 2010 | 5.504 | 5.616 | 5.439 | 5.480 | 32,298,680 | -0.06(-1.10%) |
Feb 05, 2010 | 5.657 | 5.674 | 5.320 | 5.541 | 43,694,020 | -0.09(-1.63%) |
Feb 04, 2010 | 5.793 | 5.797 | 5.603 | 5.633 | 39,482,148 | -0.36(-6.02%) |
Feb 03, 2010 | 6.014 | 6.026 | 5.871 | 5.994 | 18,554,012 | -0.03(-0.51%) |
Feb 02, 2010 | 6.025 | 6.093 | 5.933 | 6.025 | 39,953,164 | +0.14(+2.42%) |
Feb 01, 2010 | 5.750 | 5.904 | 5.716 | 5.882 | 29,444,986 | +0.25(+4.47%) |
Jan 29, 2010 | 5.913 | 5.916 | 5.559 | 5.631 | 40,870,792 | -0.16(-2.82%) |
Jan 28, 2010 | 5.859 | 5.879 | 5.787 | 5.794 | 35,853,368 | -0.00(-0.06%) |
Jan 27, 2010 | 5.784 | 5.855 | 5.685 | 5.797 | 47,295,976 | -0.05(-0.93%) |
Jan 26, 2010 | 5.780 | 6.018 | 5.726 | 5.852 | 42,590,312 | -0.07(-1.21%) |
Jan 25, 2010 | 6.049 | 6.073 | 5.889 | 5.923 | 35,863,584 | +0.01(+0.23%) |
Jan 22, 2010 | 6.008 | 6.042 | 5.862 | 5.910 | 48,035,168 | -0.08(-1.42%) |
Jan 21, 2010 | 6.260 | 6.335 | 5.961 | 5.995 | 44,797,092 | -0.33(-5.27%) |
Jan 20, 2010 | 6.369 | 6.386 | 6.131 | 6.328 | 34,177,932 | -0.81(-11.30%) |
Jan 19, 2010 | 7.045 | 7.195 | 7.021 | 7.134 | 27,724,878 | +0.11(+1.60%) |
Jan 15, 2010 | 7.130 | 7.021 | 7.021 | 7.021 | 26,986,780 | -0.11(-1.57%) |
Jan 14, 2010 | 7.287 | 7.321 | 7.103 | 7.134 | 25,593,412 | -0.15(-2.10%) |
Jan 13, 2010 | 7.378 | 7.423 | 7.249 | 7.287 | 27,991,638 | -0.04(-0.60%) |
Jan 12, 2010 | 7.314 | 7.429 | 7.280 | 7.331 | 17,360,400 | -0.06(-0.83%) |
Jan 11, 2010 | 7.443 | 7.450 | 7.259 | 7.392 | 19,075,854 | -0.00(-0.05%) |
Jan 08, 2010 | 7.365 | 7.429 | 7.351 | 7.395 | 15,612,802 | +0.07(+1.02%) |
Jan 07, 2010 | 7.327 | 7.406 | 7.304 | 7.321 | 16,145,785 | -0.10(-1.28%) |
Jan 06, 2010 | 7.419 | 7.440 | 7.355 | 7.416 | 26,373,422 | -0.02(-0.23%) |
Jan 05, 2010 | 7.596 | 7.596 | 7.372 | 7.433 | 41,492,016 | -0.16(-2.07%) |