Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.012 | 7.141 | 7.001 | 7.099 | 72,571,688 | +0.03(+0.48%) |
Mar 30, 2010 | 6.941 | 7.103 | 6.941 | 7.065 | 74,442,152 | +0.09(+1.30%) |
Mar 29, 2010 | 6.886 | 7.005 | 6.880 | 6.975 | 39,027,500 | +0.06(+0.87%) |
Mar 26, 2010 | 6.978 | 7.069 | 6.884 | 6.914 | 34,795,948 | -0.04(-0.54%) |
Mar 25, 2010 | 6.877 | 7.039 | 6.846 | 6.952 | 67,361,568 | +0.10(+1.43%) |
Mar 24, 2010 | 6.767 | 6.873 | 6.767 | 6.854 | 47,013,052 | +0.03(+0.50%) |
Mar 23, 2010 | 6.718 | 6.835 | 6.677 | 6.820 | 55,244,708 | +0.12(+1.74%) |
Mar 22, 2010 | 6.564 | 6.741 | 6.560 | 6.703 | 41,214,616 | +0.09(+1.43%) |
Mar 19, 2010 | 6.728 | 6.737 | 6.541 | 6.609 | 64,111,504 | -0.05(-0.79%) |
Mar 18, 2010 | 6.666 | 6.684 | 6.586 | 6.662 | 41,089,324 | +0.03(+0.51%) |
Mar 17, 2010 | 6.560 | 6.688 | 6.560 | 6.628 | 36,614,208 | +0.03(+0.51%) |
Mar 16, 2010 | 6.681 | 6.688 | 6.552 | 6.594 | 52,703,500 | -0.02(-0.23%) |
Mar 15, 2010 | 6.560 | 6.620 | 6.530 | 6.609 | 33,314,944 | +0.04(+0.63%) |
Mar 12, 2010 | 6.594 | 6.658 | 6.522 | 6.568 | 38,294,748 | -0.06(-0.85%) |
Mar 11, 2010 | 6.568 | 6.624 | 6.519 | 6.624 | 27,887,850 | +0.02(+0.23%) |
Mar 10, 2010 | 6.568 | 6.666 | 6.549 | 6.609 | 49,899,560 | +0.01(+0.11%) |
Mar 09, 2010 | 6.628 | 6.654 | 6.562 | 6.601 | 45,617,508 | -0.02(-0.28%) |
Mar 08, 2010 | 6.530 | 6.662 | 6.500 | 6.620 | 44,317,508 | +0.05(+0.75%) |
Mar 05, 2010 | 6.477 | 6.579 | 6.473 | 6.571 | 43,360,580 | +0.10(+1.51%) |
Mar 04, 2010 | 6.409 | 6.485 | 6.387 | 6.473 | 41,494,360 | +0.08(+1.24%) |
Mar 03, 2010 | 6.368 | 6.405 | 6.326 | 6.394 | 61,057,104 | +0.06(+0.95%) |
Mar 02, 2010 | 6.345 | 6.398 | 6.296 | 6.334 | 59,137,364 | -0.01(-0.18%) |
Mar 01, 2010 | 6.221 | 6.368 | 6.221 | 6.345 | 61,018,336 | +0.15(+2.37%) |
Feb 26, 2010 | 6.119 | 6.209 | 6.059 | 6.198 | 57,661,580 | +0.11(+1.86%) |
Feb 25, 2010 | 6.092 | 6.130 | 6.013 | 6.085 | 61,212,640 | -0.11(-1.71%) |
Feb 24, 2010 | 6.134 | 6.209 | 6.070 | 6.191 | 71,381,984 | +0.11(+1.73%) |
Feb 23, 2010 | 6.070 | 6.149 | 6.043 | 6.085 | 45,730,348 | -0.02(-0.31%) |
Feb 22, 2010 | 6.070 | 6.141 | 6.036 | 6.104 | 52,489,168 | +0.07(+1.19%) |
Feb 19, 2010 | 5.896 | 6.047 | 5.863 | 6.032 | 68,903,992 | +0.10(+1.72%) |
Feb 18, 2010 | 5.919 | 5.957 | 5.881 | 5.930 | 33,729,324 | +0.03(+0.45%) |
Feb 17, 2010 | 5.945 | 5.945 | 5.881 | 5.904 | 35,105,316 | -0.00(-0.06%) |
Feb 16, 2010 | 5.878 | 5.923 | 5.825 | 5.908 | 53,678,220 | +0.12(+2.15%) |
Feb 12, 2010 | 5.712 | 5.783 | 5.783 | 5.783 | 73,069,144 | +0.00(+0.07%) |
Feb 11, 2010 | 5.753 | 5.817 | 5.697 | 5.780 | 48,369,956 | +0.01(+0.13%) |
Feb 10, 2010 | 5.821 | 5.821 | 5.723 | 5.772 | 57,567,532 | -0.03(-0.52%) |
Feb 09, 2010 | 5.798 | 5.919 | 5.757 | 5.802 | 64,143,876 | +0.07(+1.18%) |
Feb 08, 2010 | 5.825 | 5.832 | 5.731 | 5.734 | 41,547,956 | -0.08(-1.36%) |
Feb 05, 2010 | 5.847 | 5.930 | 5.712 | 5.813 | 70,877,648 | -0.04(-0.64%) |
Feb 04, 2010 | 5.957 | 6.013 | 5.851 | 5.851 | 60,259,852 | -0.17(-2.82%) |
Feb 03, 2010 | 6.239 | 6.258 | 5.976 | 6.021 | 77,424,232 | -0.12(-1.96%) |
Feb 02, 2010 | 5.976 | 6.164 | 5.972 | 6.141 | 50,868,600 | +0.13(+2.20%) |
Feb 01, 2010 | 6.062 | 6.070 | 5.979 | 6.010 | 43,225,812 | +0.04(+0.69%) |
Jan 29, 2010 | 5.938 | 6.081 | 5.847 | 5.968 | 72,128,608 | +0.08(+1.34%) |
Jan 28, 2010 | 6.021 | 6.077 | 5.863 | 5.889 | 48,509,788 | -0.09(-1.45%) |
Jan 27, 2010 | 5.893 | 6.066 | 5.874 | 5.976 | 54,083,212 | +0.06(+0.96%) |
Jan 26, 2010 | 5.998 | 6.051 | 5.874 | 5.919 | 56,456,496 | -0.12(-1.94%) |
Jan 25, 2010 | 5.983 | 6.096 | 5.942 | 6.036 | 40,440,644 | +0.06(+1.01%) |
Jan 22, 2010 | 6.036 | 6.175 | 5.961 | 5.976 | 75,151,088 | -0.06(-0.94%) |
Jan 21, 2010 | 6.228 | 6.251 | 5.972 | 6.032 | 87,229,000 | -0.20(-3.15%) |
Jan 20, 2010 | 6.251 | 6.281 | 6.108 | 6.228 | 57,526,764 | -0.11(-1.73%) |
Jan 19, 2010 | 6.307 | 6.357 | 6.266 | 6.338 | 33,578,516 | +0.07(+1.08%) |
Jan 15, 2010 | 6.311 | 6.270 | 6.270 | 6.270 | 57,340,652 | -0.02(-0.24%) |
Jan 14, 2010 | 6.341 | 6.345 | 6.262 | 6.285 | 46,183,812 | -0.04(-0.60%) |
Jan 13, 2010 | 6.289 | 6.353 | 6.266 | 6.322 | 41,820,728 | +0.10(+1.57%) |
Jan 12, 2010 | 6.315 | 6.315 | 6.187 | 6.224 | 48,117,916 | -0.11(-1.78%) |
Jan 11, 2010 | 6.360 | 6.409 | 6.307 | 6.338 | 50,541,292 | -0.04(-0.65%) |
Jan 08, 2010 | 6.383 | 6.436 | 6.338 | 6.379 | 33,757,588 | -0.02(-0.29%) |
Jan 07, 2010 | 6.300 | 6.432 | 6.240 | 6.398 | 40,071,388 | +0.13(+2.11%) |
Jan 06, 2010 | 6.326 | 6.334 | 6.232 | 6.266 | 36,791,124 | -0.05(-0.72%) |
Jan 05, 2010 | 6.383 | 6.402 | 6.240 | 6.311 | 47,071,652 | -0.09(-1.36%) |