Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.102 | 7.136 | 7.071 | 7.087 | 3,569,862,912 | -0.03(-0.36%) |
Mar 30, 2010 | 7.136 | 7.162 | 7.065 | 7.113 | 76,059,136 | +0.10(+1.49%) |
Mar 29, 2010 | 7.027 | 7.053 | 6.986 | 7.009 | 187,420,672 | +0.04(+0.65%) |
Mar 26, 2010 | 6.905 | 6.995 | 6.893 | 6.964 | 1,017,434,112 | +0.13(+1.88%) |
Mar 25, 2010 | 6.964 | 6.966 | 6.824 | 6.836 | 200,186,368 | -0.08(-1.19%) |
Mar 24, 2010 | 6.865 | 6.943 | 6.862 | 6.918 | 660,208,640 | +0.03(+0.44%) |
Mar 23, 2010 | 6.805 | 6.900 | 6.759 | 6.887 | 698,760,704 | +0.11(+1.61%) |
Mar 22, 2010 | 6.649 | 6.816 | 6.640 | 6.778 | 3,783,394,816 | +0.08(+1.12%) |
Mar 19, 2010 | 6.780 | 6.793 | 6.672 | 6.703 | 342,440,448 | -0.07(-1.07%) |
Mar 18, 2010 | 6.759 | 6.786 | 6.714 | 6.775 | 2,835,846,144 | +0.02(+0.24%) |
Mar 17, 2010 | 6.783 | 6.830 | 6.734 | 6.759 | 3,738,112,256 | -0.01(-0.15%) |
Mar 16, 2010 | 6.761 | 6.785 | 6.711 | 6.769 | 3,704,550,656 | +0.02(+0.27%) |
Mar 15, 2010 | 6.797 | 6.801 | 6.643 | 6.751 | 4,090,788,352 | -0.08(-1.22%) |
Mar 12, 2010 | 6.857 | 6.868 | 6.808 | 6.834 | 3,451,027,456 | +0.03(+0.49%) |
Mar 11, 2010 | 6.753 | 6.801 | 6.735 | 6.801 | 3,362,969,088 | +0.02(+0.29%) |
Mar 10, 2010 | 6.751 | 6.800 | 6.732 | 6.781 | 647,257,088 | +0.05(+0.82%) |
Mar 09, 2010 | 6.584 | 6.786 | 6.571 | 6.726 | 3,333,329,408 | +0.12(+1.80%) |
Mar 08, 2010 | 6.635 | 6.638 | 6.582 | 6.607 | 3,563,480,064 | +0.00(+0.06%) |
Mar 05, 2010 | 6.482 | 6.626 | 6.473 | 6.603 | 3,162,248,704 | +0.25(+3.91%) |
Mar 04, 2010 | 6.312 | 6.361 | 6.292 | 6.355 | 3,034,222,336 | +0.04(+0.66%) |
Mar 03, 2010 | 6.301 | 6.330 | 6.271 | 6.313 | 3,084,054,016 | +0.01(+0.23%) |
Mar 02, 2010 | 6.331 | 6.359 | 6.265 | 6.299 | 401,300,992 | -0.00(-0.07%) |
Mar 01, 2010 | 6.205 | 6.318 | 6.196 | 6.303 | 264,918,528 | +0.13(+2.14%) |
Feb 26, 2010 | 6.104 | 6.188 | 6.092 | 6.171 | 4,206,490,368 | +0.08(+1.30%) |
Feb 25, 2010 | 5.953 | 6.118 | 5.938 | 6.092 | 1,218,456,064 | +0.04(+0.67%) |
Feb 24, 2010 | 5.979 | 6.075 | 5.967 | 6.052 | 3,817,769,216 | +0.11(+1.83%) |
Feb 23, 2010 | 6.032 | 6.072 | 5.902 | 5.943 | 472,160,768 | -0.10(-1.68%) |
Feb 22, 2010 | 6.102 | 6.107 | 6.007 | 6.045 | 3,237,495,296 | -0.04(-0.62%) |
Feb 19, 2010 | 6.088 | 6.128 | 6.065 | 6.082 | 3,443,948,544 | -0.04(-0.62%) |
Feb 18, 2010 | 6.081 | 6.149 | 6.060 | 6.120 | 3,504,921,344 | +0.01(+0.19%) |
Feb 17, 2010 | 6.158 | 6.162 | 6.058 | 6.109 | 3,617,420,288 | -0.03(-0.42%) |
Feb 16, 2010 | 6.090 | 6.143 | 6.078 | 6.134 | 212,232,192 | +0.09(+1.51%) |
Feb 12, 2010 | 5.975 | 6.081 | 5.896 | 6.043 | 1,138,404,352 | +0.05(+0.86%) |
Feb 11, 2010 | 5.877 | 6.024 | 5.853 | 5.992 | 267,008,000 | +0.11(+1.82%) |
Feb 10, 2010 | 5.908 | 5.929 | 5.859 | 5.885 | 3,070,035,200 | -0.03(-0.55%) |
Feb 09, 2010 | 5.924 | 5.956 | 5.874 | 5.917 | 951,215,616 | +0.06(+1.07%) |
Feb 08, 2010 | 5.902 | 5.968 | 5.851 | 5.855 | 3,964,525,824 | -0.04(-0.69%) |
Feb 05, 2010 | 5.810 | 5.911 | 5.756 | 5.895 | 2,753,473,536 | +0.10(+1.78%) |
Feb 04, 2010 | 5.933 | 5.983 | 5.778 | 5.792 | 1,985,430,528 | -0.22(-3.60%) |
Feb 03, 2010 | 5.886 | 6.038 | 5.864 | 6.009 | 805,665,792 | +0.10(+1.72%) |
Feb 02, 2010 | 5.909 | 5.921 | 5.832 | 5.907 | 1,493,796,352 | +0.03(+0.58%) |
Feb 01, 2010 | 5.802 | 5.911 | 5.769 | 5.873 | 1,920,976,896 | +0.08(+1.39%) |
Jan 29, 2010 | 6.064 | 6.098 | 5.738 | 5.792 | 1,738,127,360 | -0.22(-3.63%) |
Jan 28, 2010 | 6.181 | 6.198 | 5.993 | 6.010 | 1,137,569,792 | -0.26(-4.13%) |
Jan 27, 2010 | 6.238 | 6.351 | 6.018 | 6.270 | 1,393,970,176 | +0.06(+0.94%) |
Jan 26, 2010 | 6.211 | 6.445 | 6.110 | 6.211 | 2,592,116,736 | +0.09(+1.41%) |
Jan 25, 2010 | 6.108 | 6.174 | 6.038 | 6.124 | 243,959,808 | +0.16(+2.69%) |
Jan 22, 2010 | 6.236 | 6.258 | 5.946 | 5.964 | 3,014,261,248 | -0.31(-4.96%) |
Jan 21, 2010 | 6.396 | 6.433 | 6.249 | 6.275 | 746,201,600 | -0.11(-1.73%) |
Jan 20, 2010 | 6.482 | 6.501 | 6.318 | 6.386 | 779,345,920 | -0.10(-1.54%) |
Jan 19, 2010 | 6.283 | 6.490 | 6.250 | 6.485 | 1,756,278,784 | +0.27(+4.42%) |
Jan 15, 2010 | 6.362 | 6.382 | 6.209 | 6.211 | 629,431,808 | -0.11(-1.67%) |
Jan 14, 2010 | 6.337 | 6.347 | 6.304 | 6.316 | 3,588,384,768 | -0.04(-0.58%) |
Jan 13, 2010 | 6.269 | 6.362 | 6.156 | 6.353 | 727,447,552 | +0.09(+1.41%) |
Jan 12, 2010 | 6.309 | 6.327 | 6.226 | 6.265 | 632,681,472 | -0.07(-1.14%) |
Jan 11, 2010 | 6.418 | 6.424 | 6.287 | 6.337 | 3,831,555,840 | -0.06(-0.88%) |
Jan 08, 2010 | 6.343 | 6.394 | 6.305 | 6.393 | 3,710,376,448 | +0.04(+0.66%) |
Jan 07, 2010 | 6.386 | 6.394 | 6.305 | 6.351 | 3,955,079,680 | -0.01(-0.18%) |
Jan 06, 2010 | 6.466 | 6.491 | 6.356 | 6.363 | 282,048,000 | -0.10(-1.59%) |
Jan 05, 2010 | 6.472 | 6.502 | 6.431 | 6.466 | 694,396,928 | +0.01(+0.17%) |