Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.179 | 7.251 | 6.955 | 7.039 | 773,951,680 | -0.40(-5.35%) |
Mar 30, 2010 | 7.587 | 7.638 | 7.380 | 7.436 | 253,566,496 | -0.20(-2.57%) |
Mar 29, 2010 | 7.671 | 7.774 | 7.498 | 7.632 | 282,329,248 | -0.13(-1.66%) |
Mar 26, 2010 | 7.778 | 7.828 | 7.705 | 7.761 | 107,866,592 | +0.03(+0.43%) |
Mar 25, 2010 | 7.783 | 7.907 | 7.705 | 7.727 | 158,660,480 | -0.06(-0.72%) |
Mar 24, 2010 | 7.711 | 7.867 | 7.705 | 7.783 | 163,883,264 | +0.00(+0.00%) |
Mar 23, 2010 | 7.935 | 8.007 | 7.733 | 7.783 | 297,824,192 | -0.05(-0.64%) |
Mar 22, 2010 | 7.268 | 7.839 | 7.173 | 7.834 | 304,162,816 | +0.39(+5.27%) |
Mar 19, 2010 | 7.789 | 7.795 | 7.302 | 7.442 | 450,775,584 | -0.25(-3.20%) |
Mar 18, 2010 | 7.968 | 8.142 | 7.643 | 7.688 | 419,125,792 | -0.21(-2.62%) |
Mar 17, 2010 | 7.587 | 7.923 | 7.587 | 7.895 | 244,966,672 | +0.34(+4.52%) |
Mar 16, 2010 | 7.554 | 7.565 | 7.459 | 7.554 | 133,353,360 | +0.05(+0.67%) |
Mar 15, 2010 | 7.526 | 7.531 | 7.459 | 7.503 | 169,693,344 | +0.03(+0.45%) |
Mar 12, 2010 | 7.291 | 7.487 | 7.268 | 7.470 | 187,106,272 | +0.24(+3.33%) |
Mar 11, 2010 | 7.162 | 7.263 | 7.139 | 7.229 | 105,915,984 | +0.05(+0.70%) |
Mar 10, 2010 | 7.212 | 7.251 | 7.167 | 7.179 | 101,433,352 | +0.01(+0.16%) |
Mar 09, 2010 | 7.184 | 7.296 | 7.128 | 7.167 | 149,798,864 | -0.07(-1.01%) |
Mar 08, 2010 | 7.246 | 7.257 | 7.162 | 7.240 | 140,834,064 | -0.04(-0.54%) |
Mar 05, 2010 | 7.235 | 7.302 | 7.184 | 7.279 | 190,945,312 | +0.12(+1.64%) |
Mar 04, 2010 | 7.106 | 7.167 | 7.011 | 7.162 | 160,117,744 | +0.06(+0.79%) |
Mar 03, 2010 | 6.977 | 7.184 | 6.915 | 7.106 | 280,152,032 | +0.24(+3.51%) |
Mar 02, 2010 | 7.067 | 7.100 | 6.820 | 6.865 | 345,521,280 | -0.08(-1.21%) |
Mar 01, 2010 | 6.613 | 6.955 | 6.579 | 6.949 | 254,452,192 | +0.38(+5.71%) |
Feb 26, 2010 | 6.624 | 6.635 | 6.501 | 6.574 | 129,239,792 | -0.02(-0.34%) |
Feb 25, 2010 | 6.456 | 6.624 | 6.383 | 6.596 | 148,379,440 | +0.03(+0.53%) |
Feb 24, 2010 | 6.563 | 6.652 | 6.523 | 6.562 | 150,147,568 | +0.07(+1.02%) |
Feb 23, 2010 | 6.277 | 6.512 | 6.243 | 6.495 | 204,621,728 | +0.22(+3.48%) |
Feb 22, 2010 | 6.361 | 6.372 | 6.260 | 6.277 | 74,906,144 | -0.04(-0.71%) |
Feb 19, 2010 | 6.355 | 6.383 | 6.305 | 6.322 | 83,917,592 | -0.05(-0.79%) |
Feb 18, 2010 | 6.434 | 6.428 | 6.322 | 6.372 | 95,091,304 | -0.06(-0.96%) |
Feb 17, 2010 | 6.400 | 6.451 | 6.355 | 6.434 | 117,795,608 | +0.10(+1.50%) |
Feb 16, 2010 | 6.277 | 6.372 | 6.221 | 6.339 | 111,659,688 | +0.11(+1.80%) |
Feb 12, 2010 | 6.115 | 6.227 | 6.227 | 6.227 | 124,055,536 | -0.03(-0.54%) |
Feb 11, 2010 | 6.159 | 6.263 | 6.092 | 6.260 | 116,247,304 | +0.13(+2.19%) |
Feb 10, 2010 | 6.227 | 6.238 | 6.104 | 6.126 | 130,860,880 | -0.12(-1.88%) |
Feb 09, 2010 | 6.260 | 6.283 | 6.171 | 6.243 | 148,528,592 | +0.09(+1.46%) |
Feb 08, 2010 | 6.210 | 6.339 | 6.092 | 6.154 | 164,242,416 | +0.04(+0.73%) |
Feb 05, 2010 | 6.143 | 6.221 | 5.874 | 6.109 | 324,196,576 | -0.08(-1.36%) |
Feb 04, 2010 | 6.434 | 6.456 | 6.159 | 6.193 | 231,500,816 | -0.27(-4.24%) |
Feb 03, 2010 | 6.434 | 6.529 | 6.395 | 6.467 | 160,749,168 | +0.09(+1.40%) |
Feb 02, 2010 | 6.305 | 6.451 | 6.266 | 6.378 | 213,799,920 | +0.18(+2.89%) |
Feb 01, 2010 | 6.238 | 6.260 | 6.120 | 6.199 | 147,597,200 | +0.13(+2.12%) |
Jan 29, 2010 | 6.495 | 6.501 | 5.992 | 6.070 | 285,275,488 | -0.32(-5.00%) |
Jan 28, 2010 | 6.467 | 6.691 | 6.389 | 6.389 | 371,092,480 | -0.08(-1.21%) |
Jan 27, 2010 | 6.479 | 6.507 | 6.283 | 6.467 | 187,322,944 | +0.20(+3.22%) |
Jan 26, 2010 | 6.255 | 6.417 | 6.199 | 6.266 | 193,092,320 | +0.09(+1.45%) |
Jan 25, 2010 | 6.008 | 6.215 | 5.941 | 6.176 | 217,022,736 | +0.29(+4.85%) |
Jan 22, 2010 | 6.165 | 6.227 | 5.829 | 5.891 | 288,470,144 | -0.37(-5.90%) |
Jan 21, 2010 | 6.456 | 6.507 | 6.165 | 6.260 | 216,732,688 | -0.18(-2.87%) |
Jan 20, 2010 | 6.540 | 6.546 | 6.439 | 6.445 | 127,802,312 | -0.13(-2.04%) |
Jan 19, 2010 | 6.445 | 6.624 | 6.417 | 6.579 | 117,646,440 | +0.08(+1.29%) |
Jan 15, 2010 | 6.574 | 6.495 | 6.495 | 6.495 | 171,710,160 | -0.09(-1.36%) |
Jan 14, 2010 | 6.540 | 6.641 | 6.445 | 6.585 | 208,108,512 | +0.04(+0.68%) |
Jan 13, 2010 | 6.669 | 6.680 | 6.423 | 6.540 | 275,739,680 | -0.11(-1.60%) |
Jan 12, 2010 | 6.708 | 6.736 | 6.563 | 6.647 | 290,912,736 | -0.13(-1.98%) |
Jan 11, 2010 | 6.663 | 6.798 | 6.596 | 6.781 | 303,905,696 | +0.24(+3.59%) |
Jan 08, 2010 | 6.535 | 6.574 | 6.417 | 6.546 | 232,988,608 | +0.02(+0.26%) |
Jan 07, 2010 | 6.417 | 6.546 | 6.339 | 6.529 | 232,295,840 | +0.16(+2.55%) |
Jan 06, 2010 | 6.277 | 6.417 | 6.232 | 6.367 | 357,021,216 | +0.23(+3.74%) |
Jan 05, 2010 | 5.852 | 6.294 | 5.824 | 6.137 | 384,511,456 | +0.38(+6.61%) |