Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.727 | 6.739 | 6.602 | 6.676 | 127,257,592 | -0.02(-0.34%) |
Feb 25, 2010 | 6.557 | 6.727 | 6.483 | 6.699 | 146,103,680 | +0.04(+0.53%) |
Feb 24, 2010 | 6.665 | 6.756 | 6.625 | 6.664 | 147,844,688 | +0.07(+1.02%) |
Feb 23, 2010 | 6.375 | 6.614 | 6.341 | 6.597 | 201,483,376 | +0.22(+3.48%) |
Feb 22, 2010 | 6.460 | 6.472 | 6.358 | 6.375 | 73,757,280 | -0.05(-0.71%) |
Feb 19, 2010 | 6.454 | 6.483 | 6.403 | 6.420 | 82,630,520 | -0.05(-0.79%) |
Feb 18, 2010 | 6.534 | 6.528 | 6.420 | 6.472 | 93,632,848 | -0.06(-0.96%) |
Feb 17, 2010 | 6.500 | 6.551 | 6.454 | 6.534 | 115,988,928 | +0.10(+1.50%) |
Feb 16, 2010 | 6.375 | 6.472 | 6.318 | 6.437 | 109,947,112 | +0.11(+1.80%) |
Feb 12, 2010 | 6.210 | 6.324 | 6.324 | 6.324 | 122,152,848 | -0.03(-0.54%) |
Feb 11, 2010 | 6.255 | 6.361 | 6.187 | 6.358 | 114,464,376 | +0.14(+2.19%) |
Feb 10, 2010 | 6.324 | 6.335 | 6.199 | 6.221 | 128,853,816 | -0.12(-1.88%) |
Feb 09, 2010 | 6.358 | 6.381 | 6.267 | 6.341 | 146,250,544 | +0.09(+1.46%) |
Feb 08, 2010 | 6.307 | 6.437 | 6.187 | 6.250 | 161,723,376 | +0.05(+0.73%) |
Feb 05, 2010 | 6.238 | 6.318 | 5.965 | 6.204 | 319,224,256 | -0.09(-1.36%) |
Feb 04, 2010 | 6.534 | 6.557 | 6.255 | 6.290 | 227,950,192 | -0.28(-4.24%) |
Feb 03, 2010 | 6.534 | 6.631 | 6.494 | 6.568 | 158,283,696 | +0.09(+1.40%) |
Feb 02, 2010 | 6.403 | 6.551 | 6.363 | 6.477 | 210,520,784 | +0.18(+2.89%) |
Feb 01, 2010 | 6.335 | 6.358 | 6.216 | 6.295 | 145,333,440 | +0.13(+2.12%) |
Jan 29, 2010 | 6.597 | 6.602 | 6.085 | 6.164 | 280,900,128 | -0.32(-5.00%) |
Jan 28, 2010 | 6.568 | 6.796 | 6.489 | 6.489 | 365,400,896 | -0.08(-1.21%) |
Jan 27, 2010 | 6.580 | 6.608 | 6.381 | 6.568 | 184,449,904 | +0.20(+3.22%) |
Jan 26, 2010 | 6.352 | 6.517 | 6.295 | 6.363 | 190,130,784 | +0.09(+1.45%) |
Jan 25, 2010 | 6.102 | 6.312 | 6.034 | 6.272 | 213,694,176 | +0.29(+4.85%) |
Jan 22, 2010 | 6.261 | 6.324 | 5.920 | 5.982 | 284,045,760 | -0.38(-5.90%) |
Jan 21, 2010 | 6.557 | 6.608 | 6.261 | 6.358 | 213,408,576 | -0.19(-2.87%) |
Jan 20, 2010 | 6.642 | 6.648 | 6.540 | 6.545 | 125,842,160 | -0.14(-2.04%) |
Jan 19, 2010 | 6.545 | 6.727 | 6.517 | 6.682 | 115,842,048 | +0.09(+1.29%) |
Jan 15, 2010 | 6.676 | 6.597 | 6.597 | 6.597 | 169,076,576 | -0.09(-1.36%) |
Jan 14, 2010 | 6.642 | 6.745 | 6.545 | 6.688 | 204,916,672 | +0.05(+0.68%) |
Jan 13, 2010 | 6.773 | 6.784 | 6.523 | 6.642 | 271,510,560 | -0.11(-1.60%) |
Jan 12, 2010 | 6.813 | 6.841 | 6.665 | 6.750 | 286,450,880 | -0.14(-1.98%) |
Jan 11, 2010 | 6.767 | 6.904 | 6.699 | 6.887 | 299,244,576 | +0.24(+3.59%) |
Jan 08, 2010 | 6.636 | 6.676 | 6.517 | 6.648 | 229,415,168 | +0.02(+0.26%) |
Jan 07, 2010 | 6.517 | 6.648 | 6.437 | 6.631 | 228,733,024 | +0.16(+2.55%) |
Jan 06, 2010 | 6.375 | 6.517 | 6.329 | 6.466 | 351,545,440 | +0.23(+3.74%) |
Jan 05, 2010 | 5.943 | 6.392 | 5.914 | 6.233 | 378,614,048 | +0.39(+6.61%) |
Jan 04, 2010 | 5.783 | 5.846 | 5.713 | 5.846 | 106,950,968 | +0.16(+2.80%) |
Dec 31, 2009 | 5.710 | 5.687 | 5.687 | 5.687 | 54,958,704 | +0.01(+0.10%) |
Dec 30, 2009 | 5.715 | 5.732 | 5.624 | 5.681 | 82,030,240 | -0.07(-1.19%) |
Dec 29, 2009 | 5.840 | 5.852 | 5.738 | 5.749 | 71,740,176 | -0.05(-0.88%) |
Dec 28, 2009 | 5.789 | 5.897 | 5.772 | 5.801 | 94,886,568 | +0.04(+0.69%) |
Dec 24, 2009 | 5.783 | 5.801 | 5.721 | 5.761 | 43,778,244 | +0.03(+0.50%) |
Dec 23, 2009 | 5.692 | 5.749 | 5.647 | 5.732 | 113,916,416 | +0.10(+1.82%) |
Dec 22, 2009 | 5.567 | 5.630 | 5.522 | 5.630 | 89,343,080 | +0.08(+1.46%) |
Dec 21, 2009 | 5.556 | 5.573 | 5.476 | 5.549 | 93,781,720 | +0.04(+0.80%) |
Dec 18, 2009 | 5.437 | 5.533 | 5.385 | 5.505 | 154,803,472 | +0.16(+3.09%) |
Dec 17, 2009 | 5.397 | 5.437 | 5.306 | 5.340 | 97,877,664 | -0.11(-1.98%) |
Dec 16, 2009 | 5.368 | 5.482 | 5.351 | 5.448 | 125,781,160 | +0.11(+2.02%) |
Dec 15, 2009 | 5.141 | 5.380 | 5.135 | 5.340 | 192,354,368 | +0.18(+3.41%) |
Dec 14, 2009 | 5.147 | 5.175 | 5.118 | 5.164 | 66,717,008 | +0.05(+0.89%) |
Dec 11, 2009 | 5.169 | 5.175 | 5.107 | 5.118 | 111,618,344 | -0.03(-0.55%) |
Dec 10, 2009 | 5.084 | 5.169 | 5.061 | 5.147 | 111,645,840 | +0.11(+2.14%) |
Dec 09, 2009 | 5.044 | 5.124 | 5.004 | 5.038 | 92,939,296 | +0.02(+0.45%) |
Dec 08, 2009 | 5.044 | 5.056 | 4.982 | 5.016 | 101,026,624 | -0.05(-1.01%) |
Dec 07, 2009 | 5.061 | 5.118 | 5.004 | 5.067 | 72,910,504 | -0.02(-0.34%) |
Dec 04, 2009 | 5.175 | 5.198 | 4.993 | 5.084 | 139,758,400 | +0.00(+0.00%) |
Dec 03, 2009 | 5.147 | 5.181 | 5.056 | 5.084 | 101,843,768 | -0.04(-0.78%) |
Dec 02, 2009 | 5.084 | 5.158 | 5.067 | 5.124 | 111,862,536 | +0.07(+1.46%) |