Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.155 | 6.312 | 6.155 | 6.284 | 38,869,344 | +0.15(+2.47%) |
Mar 30, 2010 | 6.121 | 6.150 | 6.064 | 6.132 | 37,211,284 | +0.05(+0.85%) |
Mar 29, 2010 | 5.955 | 6.092 | 5.947 | 6.081 | 39,000,616 | +0.20(+3.40%) |
Mar 26, 2010 | 5.832 | 5.901 | 5.798 | 5.881 | 47,467,900 | +0.07(+1.23%) |
Mar 25, 2010 | 5.872 | 5.950 | 5.807 | 5.810 | 44,707,496 | +0.00(+0.00%) |
Mar 24, 2010 | 5.867 | 5.935 | 5.795 | 5.810 | 32,883,120 | -0.17(-2.91%) |
Mar 23, 2010 | 6.018 | 6.021 | 5.911 | 5.984 | 25,870,524 | +0.02(+0.29%) |
Mar 22, 2010 | 5.795 | 5.978 | 5.775 | 5.967 | 33,237,466 | +0.11(+1.90%) |
Mar 19, 2010 | 5.952 | 5.975 | 5.810 | 5.855 | 38,280,272 | -0.09(-1.54%) |
Mar 18, 2010 | 5.998 | 6.012 | 5.872 | 5.947 | 32,545,386 | -0.09(-1.42%) |
Mar 17, 2010 | 6.184 | 6.198 | 6.015 | 6.032 | 41,928,740 | -0.09(-1.49%) |
Mar 16, 2010 | 6.095 | 6.164 | 6.055 | 6.124 | 36,350,316 | +0.03(+0.52%) |
Mar 15, 2010 | 6.044 | 6.112 | 6.038 | 6.092 | 21,927,816 | +0.01(+0.14%) |
Mar 12, 2010 | 6.215 | 6.215 | 6.051 | 6.084 | 29,285,318 | -0.08(-1.25%) |
Mar 11, 2010 | 6.058 | 6.164 | 6.027 | 6.161 | 27,491,276 | +0.05(+0.84%) |
Mar 10, 2010 | 6.092 | 6.215 | 6.070 | 6.110 | 33,877,996 | +0.02(+0.33%) |
Mar 09, 2010 | 5.915 | 6.141 | 5.884 | 6.090 | 39,162,856 | +0.12(+2.06%) |
Mar 08, 2010 | 6.027 | 6.055 | 5.947 | 5.967 | 28,402,850 | -0.04(-0.67%) |
Mar 05, 2010 | 5.984 | 6.021 | 5.941 | 6.007 | 30,352,786 | +0.08(+1.35%) |
Mar 04, 2010 | 5.978 | 6.004 | 5.862 | 5.927 | 27,406,594 | +0.00(+0.05%) |
Mar 03, 2010 | 5.932 | 6.078 | 5.887 | 5.924 | 48,961,116 | -0.01(-0.14%) |
Mar 02, 2010 | 5.895 | 5.961 | 5.872 | 5.932 | 35,845,128 | +0.11(+1.81%) |
Mar 01, 2010 | 5.772 | 5.847 | 5.772 | 5.827 | 37,376,680 | +0.12(+2.15%) |
Feb 26, 2010 | 5.598 | 5.724 | 5.538 | 5.704 | 32,623,776 | +0.11(+2.04%) |
Feb 25, 2010 | 5.404 | 5.652 | 5.398 | 5.590 | 54,401,612 | +0.02(+0.31%) |
Feb 24, 2010 | 5.652 | 5.675 | 5.558 | 5.572 | 38,008,956 | -0.05(-0.86%) |
Feb 23, 2010 | 5.707 | 5.752 | 5.561 | 5.621 | 37,435,364 | -0.19(-3.25%) |
Feb 22, 2010 | 5.907 | 5.967 | 5.795 | 5.810 | 21,487,520 | -0.13(-2.12%) |
Feb 19, 2010 | 5.847 | 5.984 | 5.847 | 5.935 | 23,092,306 | -0.02(-0.38%) |
Feb 18, 2010 | 5.855 | 6.001 | 5.838 | 5.958 | 23,611,758 | +0.05(+0.77%) |
Feb 17, 2010 | 5.915 | 5.947 | 5.841 | 5.912 | 23,567,652 | +0.07(+1.27%) |
Feb 16, 2010 | 5.878 | 5.878 | 5.741 | 5.838 | 17,632,920 | +0.11(+1.90%) |
Feb 12, 2010 | 5.564 | 5.730 | 5.730 | 5.730 | 33,773,120 | -0.03(-0.50%) |
Feb 11, 2010 | 5.561 | 5.782 | 5.515 | 5.758 | 34,823,696 | +0.14(+2.49%) |
Feb 10, 2010 | 5.612 | 5.664 | 5.538 | 5.618 | 38,684,052 | +0.01(+0.20%) |
Feb 09, 2010 | 5.504 | 5.661 | 5.458 | 5.607 | 72,533,808 | +0.35(+6.69%) |
Feb 08, 2010 | 5.309 | 5.404 | 5.247 | 5.255 | 48,605,016 | -0.05(-0.97%) |
Feb 05, 2010 | 5.401 | 5.461 | 5.104 | 5.307 | 96,966,856 | -0.13(-2.31%) |
Feb 04, 2010 | 5.598 | 5.608 | 5.367 | 5.432 | 59,898,512 | -0.30(-5.28%) |
Feb 03, 2010 | 5.815 | 5.815 | 5.678 | 5.735 | 29,687,234 | -0.12(-2.10%) |
Feb 02, 2010 | 5.815 | 5.884 | 5.712 | 5.858 | 35,918,624 | +0.22(+3.90%) |
Feb 01, 2010 | 5.558 | 5.750 | 5.535 | 5.638 | 42,645,152 | +0.16(+2.98%) |
Jan 29, 2010 | 5.695 | 5.707 | 5.398 | 5.475 | 68,140,360 | -0.11(-1.94%) |
Jan 28, 2010 | 5.624 | 5.665 | 5.452 | 5.584 | 51,792,548 | +0.03(+0.51%) |
Jan 27, 2010 | 5.507 | 5.595 | 5.444 | 5.555 | 46,453,880 | -0.03(-0.46%) |
Jan 26, 2010 | 5.527 | 5.698 | 5.438 | 5.581 | 45,528,036 | -0.04(-0.71%) |
Jan 25, 2010 | 5.690 | 5.758 | 5.575 | 5.621 | 37,142,940 | +0.01(+0.20%) |
Jan 22, 2010 | 5.658 | 5.755 | 5.535 | 5.610 | 53,340,816 | -0.07(-1.16%) |
Jan 21, 2010 | 5.864 | 5.910 | 5.632 | 5.675 | 68,675,992 | -0.19(-3.31%) |
Jan 20, 2010 | 5.952 | 5.971 | 5.727 | 5.870 | 60,653,972 | -0.22(-3.57%) |
Jan 19, 2010 | 6.075 | 6.167 | 6.027 | 6.087 | 35,072,604 | +0.05(+0.85%) |
Jan 15, 2010 | 6.224 | 6.035 | 6.035 | 6.035 | 77,368,728 | -0.15(-2.45%) |
Jan 14, 2010 | 6.284 | 6.364 | 6.144 | 6.187 | 40,138,580 | -0.09(-1.50%) |
Jan 13, 2010 | 6.433 | 6.447 | 6.230 | 6.281 | 39,334,868 | -0.01(-0.09%) |
Jan 12, 2010 | 6.378 | 6.427 | 6.264 | 6.287 | 48,811,264 | -0.14(-2.14%) |
Jan 11, 2010 | 6.555 | 6.555 | 6.312 | 6.424 | 50,023,352 | -0.08(-1.27%) |
Jan 08, 2010 | 6.570 | 6.607 | 6.447 | 6.507 | 48,832,068 | -0.03(-0.48%) |
Jan 07, 2010 | 6.638 | 6.658 | 6.515 | 6.538 | 45,267,964 | -0.15(-2.22%) |
Jan 06, 2010 | 6.738 | 6.738 | 6.638 | 6.687 | 37,389,776 | -0.08(-1.22%) |
Jan 05, 2010 | 6.747 | 6.773 | 6.673 | 6.770 | 29,520,166 | +0.02(+0.34%) |