Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.074 | 6.164 | 6.014 | 6.153 | 58,087,480 | +0.11(+1.86%) |
Feb 25, 2010 | 6.048 | 6.085 | 5.969 | 6.040 | 61,664,768 | -0.10(-1.71%) |
Feb 24, 2010 | 6.089 | 6.164 | 6.025 | 6.145 | 71,909,232 | +0.10(+1.73%) |
Feb 23, 2010 | 6.025 | 6.104 | 5.999 | 6.040 | 46,068,124 | -0.02(-0.31%) |
Feb 22, 2010 | 6.025 | 6.096 | 5.992 | 6.059 | 52,876,864 | +0.07(+1.19%) |
Feb 19, 2010 | 5.853 | 6.003 | 5.820 | 5.988 | 69,412,936 | +0.10(+1.72%) |
Feb 18, 2010 | 5.876 | 5.913 | 5.838 | 5.887 | 33,978,456 | +0.03(+0.45%) |
Feb 17, 2010 | 5.902 | 5.902 | 5.838 | 5.861 | 35,364,612 | -0.00(-0.06%) |
Feb 16, 2010 | 5.834 | 5.879 | 5.782 | 5.864 | 54,074,696 | +0.12(+2.15%) |
Feb 12, 2010 | 5.670 | 5.741 | 5.741 | 5.741 | 73,608,848 | +0.00(+0.07%) |
Feb 11, 2010 | 5.711 | 5.775 | 5.655 | 5.737 | 48,727,228 | +0.01(+0.13%) |
Feb 10, 2010 | 5.778 | 5.778 | 5.681 | 5.730 | 57,992,736 | -0.03(-0.52%) |
Feb 09, 2010 | 5.756 | 5.876 | 5.715 | 5.760 | 64,617,656 | +0.07(+1.18%) |
Feb 08, 2010 | 5.782 | 5.790 | 5.689 | 5.692 | 41,854,840 | -0.08(-1.36%) |
Feb 05, 2010 | 5.805 | 5.887 | 5.670 | 5.771 | 71,401,160 | -0.04(-0.64%) |
Feb 04, 2010 | 5.913 | 5.969 | 5.808 | 5.808 | 60,704,944 | -0.17(-2.82%) |
Feb 03, 2010 | 6.193 | 6.212 | 5.932 | 5.977 | 77,996,104 | -0.12(-1.96%) |
Feb 02, 2010 | 5.932 | 6.119 | 5.928 | 6.096 | 51,244,328 | +0.13(+2.20%) |
Feb 01, 2010 | 6.018 | 6.025 | 5.936 | 5.965 | 43,545,088 | +0.04(+0.69%) |
Jan 29, 2010 | 5.894 | 6.037 | 5.805 | 5.924 | 72,661,368 | +0.08(+1.34%) |
Jan 28, 2010 | 5.977 | 6.033 | 5.820 | 5.846 | 48,868,092 | -0.09(-1.45%) |
Jan 27, 2010 | 5.849 | 6.022 | 5.831 | 5.932 | 54,482,680 | +0.06(+0.96%) |
Jan 26, 2010 | 5.954 | 6.007 | 5.831 | 5.876 | 56,873,492 | -0.12(-1.94%) |
Jan 25, 2010 | 5.939 | 6.052 | 5.898 | 5.992 | 40,739,348 | +0.06(+1.01%) |
Jan 22, 2010 | 5.992 | 6.130 | 5.917 | 5.932 | 75,706,168 | -0.06(-0.94%) |
Jan 21, 2010 | 6.183 | 6.205 | 5.928 | 5.988 | 87,873,296 | -0.19(-3.15%) |
Jan 20, 2010 | 6.205 | 6.235 | 6.063 | 6.183 | 57,951,668 | -0.11(-1.73%) |
Jan 19, 2010 | 6.261 | 6.310 | 6.220 | 6.291 | 33,826,532 | +0.07(+1.08%) |
Jan 15, 2010 | 6.265 | 6.224 | 6.224 | 6.224 | 57,764,180 | -0.01(-0.24%) |
Jan 14, 2010 | 6.295 | 6.299 | 6.216 | 6.239 | 46,524,936 | -0.04(-0.60%) |
Jan 13, 2010 | 6.242 | 6.306 | 6.220 | 6.276 | 42,129,624 | +0.10(+1.57%) |
Jan 12, 2010 | 6.269 | 6.269 | 6.141 | 6.179 | 48,473,324 | -0.11(-1.78%) |
Jan 11, 2010 | 6.314 | 6.362 | 6.261 | 6.291 | 50,914,600 | -0.04(-0.65%) |
Jan 08, 2010 | 6.336 | 6.388 | 6.291 | 6.332 | 34,006,928 | -0.02(-0.29%) |
Jan 07, 2010 | 6.254 | 6.385 | 6.194 | 6.351 | 40,367,360 | +0.13(+2.11%) |
Jan 06, 2010 | 6.280 | 6.287 | 6.186 | 6.220 | 37,062,868 | -0.04(-0.72%) |
Jan 05, 2010 | 6.336 | 6.355 | 6.194 | 6.265 | 47,419,332 | -0.09(-1.36%) |
Jan 04, 2010 | 6.269 | 6.411 | 6.269 | 6.351 | 36,268,596 | +0.08(+1.22%) |
Dec 31, 2009 | 6.349 | 6.274 | 6.274 | 6.274 | 21,826,792 | -0.08(-1.23%) |
Dec 30, 2009 | 6.371 | 6.401 | 6.312 | 6.353 | 23,758,958 | -0.00(-0.06%) |
Dec 29, 2009 | 6.327 | 6.401 | 6.327 | 6.356 | 23,307,316 | +0.00(+0.06%) |
Dec 28, 2009 | 6.401 | 6.401 | 6.308 | 6.353 | 21,782,410 | -0.04(-0.58%) |
Dec 24, 2009 | 6.319 | 6.401 | 6.312 | 6.390 | 8,429,114 | +0.02(+0.35%) |
Dec 23, 2009 | 6.367 | 6.416 | 6.315 | 6.367 | 30,940,626 | -0.03(-0.52%) |
Dec 22, 2009 | 6.490 | 6.498 | 6.375 | 6.401 | 34,747,756 | -0.06(-0.98%) |
Dec 21, 2009 | 6.438 | 6.542 | 6.438 | 6.464 | 32,086,672 | +0.05(+0.75%) |
Dec 18, 2009 | 6.345 | 6.431 | 5.277 | 6.416 | 86,608,528 | +0.05(+0.76%) |
Dec 17, 2009 | 6.449 | 6.449 | 6.297 | 6.367 | 59,087,188 | -0.15(-2.28%) |
Dec 16, 2009 | 6.554 | 6.606 | 6.494 | 6.516 | 46,044,896 | -0.02(-0.34%) |
Dec 15, 2009 | 6.460 | 6.576 | 6.434 | 6.539 | 49,244,164 | +0.00(+0.00%) |
Dec 14, 2009 | 6.617 | 6.617 | 6.472 | 6.539 | 46,432,448 | -0.03(-0.40%) |
Dec 11, 2009 | 6.561 | 6.617 | 6.505 | 6.565 | 53,925,592 | +0.02(+0.34%) |
Dec 10, 2009 | 6.531 | 6.654 | 6.475 | 6.542 | 89,265,464 | +0.01(+0.23%) |
Dec 09, 2009 | 6.427 | 6.557 | 6.401 | 6.527 | 96,420,104 | +0.07(+1.04%) |
Dec 08, 2009 | 6.371 | 6.479 | 6.293 | 6.460 | 150,229,104 | +0.03(+0.52%) |
Dec 07, 2009 | 6.029 | 6.434 | 6.029 | 6.427 | 208,453,744 | +0.42(+7.07%) |
Dec 04, 2009 | 6.025 | 6.096 | 5.846 | 6.003 | 141,824,080 | +0.08(+1.38%) |
Dec 03, 2009 | 5.802 | 5.977 | 5.772 | 5.921 | 225,644,640 | +0.36(+6.49%) |
Dec 02, 2009 | 5.556 | 5.601 | 5.493 | 5.560 | 48,748,432 | -0.01(-0.13%) |