Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.800 | 6.840 | 6.724 | 6.788 | 92,011,056 | -0.04(-0.59%) |
Mar 30, 2010 | 6.787 | 6.910 | 6.768 | 6.829 | 123,852,096 | +0.07(+1.08%) |
Mar 29, 2010 | 6.769 | 6.832 | 6.716 | 6.756 | 92,530,576 | +0.00(+0.04%) |
Mar 26, 2010 | 6.745 | 6.849 | 6.688 | 6.753 | 131,509,600 | +0.02(+0.24%) |
Mar 25, 2010 | 6.457 | 6.846 | 6.402 | 6.737 | 324,190,240 | +0.33(+5.22%) |
Mar 24, 2010 | 6.432 | 6.470 | 6.360 | 6.402 | 94,062,760 | -0.06(-0.94%) |
Mar 23, 2010 | 6.545 | 6.547 | 6.404 | 6.463 | 84,260,400 | -0.06(-0.93%) |
Mar 22, 2010 | 6.510 | 6.548 | 6.432 | 6.524 | 107,424,880 | +0.01(+0.09%) |
Mar 19, 2010 | 6.686 | 6.686 | 6.483 | 6.518 | 178,124,496 | -0.12(-1.82%) |
Mar 18, 2010 | 6.551 | 6.643 | 6.522 | 6.638 | 100,435,936 | +0.07(+1.08%) |
Mar 17, 2010 | 6.620 | 6.635 | 6.561 | 6.567 | 87,174,376 | -0.02(-0.34%) |
Mar 16, 2010 | 6.562 | 6.614 | 6.525 | 6.590 | 82,648,256 | +0.03(+0.50%) |
Mar 15, 2010 | 6.585 | 6.600 | 6.431 | 6.556 | 126,569,680 | -0.03(-0.52%) |
Mar 12, 2010 | 6.710 | 6.710 | 6.559 | 6.591 | 123,038,536 | -0.09(-1.32%) |
Mar 11, 2010 | 6.522 | 6.681 | 6.518 | 6.679 | 144,818,752 | +0.15(+2.35%) |
Mar 10, 2010 | 6.455 | 6.559 | 6.424 | 6.526 | 112,513,880 | +0.08(+1.31%) |
Mar 09, 2010 | 6.479 | 6.540 | 6.399 | 6.441 | 121,420,576 | -0.06(-0.99%) |
Mar 08, 2010 | 6.415 | 6.543 | 6.386 | 6.505 | 112,116,440 | +0.06(+0.93%) |
Mar 05, 2010 | 6.457 | 6.473 | 6.354 | 6.446 | 135,422,512 | +0.02(+0.30%) |
Mar 04, 2010 | 6.298 | 6.442 | 6.279 | 6.426 | 149,900,464 | +0.13(+2.10%) |
Mar 03, 2010 | 6.270 | 6.347 | 6.221 | 6.295 | 128,802,016 | +0.02(+0.29%) |
Mar 02, 2010 | 6.250 | 6.367 | 6.240 | 6.277 | 241,949,152 | +0.05(+0.79%) |
Mar 01, 2010 | 5.942 | 6.233 | 5.877 | 6.227 | 265,928,064 | +0.31(+5.19%) |
Feb 26, 2010 | 5.894 | 5.971 | 5.850 | 5.920 | 114,437,280 | +0.01(+0.17%) |
Feb 25, 2010 | 5.909 | 5.917 | 5.793 | 5.910 | 190,664,784 | -0.08(-1.27%) |
Feb 24, 2010 | 5.898 | 5.990 | 5.857 | 5.986 | 147,797,776 | +0.12(+2.12%) |
Feb 23, 2010 | 5.901 | 5.963 | 5.825 | 5.862 | 141,363,216 | -0.04(-0.65%) |
Feb 22, 2010 | 5.869 | 5.949 | 5.809 | 5.901 | 136,145,712 | +0.02(+0.42%) |
Feb 19, 2010 | 5.896 | 5.955 | 5.850 | 5.876 | 142,349,872 | -0.03(-0.47%) |
Feb 18, 2010 | 5.792 | 5.926 | 5.741 | 5.904 | 196,000,896 | +0.09(+1.52%) |
Feb 17, 2010 | 5.854 | 5.856 | 5.777 | 5.816 | 178,903,776 | -0.06(-1.04%) |
Feb 16, 2010 | 6.003 | 6.025 | 5.859 | 5.877 | 178,653,984 | -0.11(-1.78%) |
Feb 12, 2010 | 5.949 | 5.983 | 5.983 | 5.983 | 161,470,000 | -0.02(-0.36%) |
Feb 11, 2010 | 5.861 | 6.021 | 5.825 | 6.005 | 166,869,376 | +0.14(+2.33%) |
Feb 10, 2010 | 5.900 | 5.931 | 5.800 | 5.868 | 124,664,000 | -0.03(-0.57%) |
Feb 09, 2010 | 5.910 | 5.955 | 5.850 | 5.902 | 184,461,472 | +0.06(+1.03%) |
Feb 08, 2010 | 5.969 | 6.050 | 5.828 | 5.841 | 197,803,920 | -0.03(-0.48%) |
Feb 05, 2010 | 5.794 | 5.883 | 5.705 | 5.870 | 220,541,712 | +0.07(+1.25%) |
Feb 04, 2010 | 5.932 | 6.016 | 5.787 | 5.797 | 255,507,552 | -0.16(-2.65%) |
Feb 03, 2010 | 5.856 | 5.981 | 5.828 | 5.955 | 248,114,944 | +0.05(+0.83%) |
Feb 02, 2010 | 5.939 | 5.949 | 5.720 | 5.906 | 461,594,944 | -0.04(-0.63%) |
Feb 01, 2010 | 6.159 | 6.243 | 5.691 | 5.944 | 754,466,944 | -0.33(-5.21%) |
Jan 29, 2010 | 6.489 | 6.592 | 6.207 | 6.271 | 589,579,520 | -0.03(-0.49%) |
Jan 28, 2010 | 6.221 | 6.360 | 6.140 | 6.301 | 541,702,336 | +0.16(+2.67%) |
Jan 27, 2010 | 6.051 | 6.167 | 5.940 | 6.138 | 294,954,848 | +0.16(+2.74%) |
Jan 26, 2010 | 6.028 | 6.149 | 5.953 | 5.974 | 191,179,376 | -0.04(-0.69%) |
Jan 25, 2010 | 6.105 | 6.114 | 5.906 | 6.016 | 240,477,712 | -0.06(-0.92%) |
Jan 22, 2010 | 6.280 | 6.383 | 6.038 | 6.072 | 231,556,352 | -0.26(-4.10%) |
Jan 21, 2010 | 6.363 | 6.407 | 6.250 | 6.331 | 199,410,656 | +0.04(+0.67%) |
Jan 20, 2010 | 6.356 | 6.460 | 6.254 | 6.289 | 181,492,432 | -0.09(-1.43%) |
Jan 19, 2010 | 6.310 | 6.400 | 6.216 | 6.380 | 177,863,872 | +0.02(+0.37%) |
Jan 15, 2010 | 6.459 | 6.357 | 6.357 | 6.357 | 307,529,984 | -0.01(-0.16%) |
Jan 14, 2010 | 6.457 | 6.519 | 6.320 | 6.367 | 195,523,616 | -0.09(-1.36%) |
Jan 13, 2010 | 6.395 | 6.486 | 6.287 | 6.455 | 214,463,040 | +0.09(+1.38%) |
Jan 12, 2010 | 6.449 | 6.491 | 6.327 | 6.367 | 181,868,992 | -0.15(-2.27%) |
Jan 11, 2010 | 6.631 | 6.640 | 6.460 | 6.515 | 175,587,136 | -0.16(-2.41%) |
Jan 08, 2010 | 6.528 | 6.684 | 6.452 | 6.676 | 196,676,576 | +0.18(+2.71%) |
Jan 07, 2010 | 6.601 | 6.616 | 6.440 | 6.500 | 220,462,576 | -0.11(-1.70%) |
Jan 06, 2010 | 6.730 | 6.737 | 6.582 | 6.612 | 143,574,624 | -0.12(-1.81%) |
Jan 05, 2010 | 6.671 | 6.774 | 6.590 | 6.734 | 177,040,112 | +0.04(+0.59%) |