Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.095 | 6.179 | 6.084 | 6.163 | 4,212,202,496 | +0.08(+1.30%) |
Feb 25, 2010 | 5.945 | 6.110 | 5.930 | 6.084 | 1,225,943,040 | +0.04(+0.67%) |
Feb 24, 2010 | 5.970 | 6.067 | 5.959 | 6.044 | 3,822,953,216 | +0.11(+1.83%) |
Feb 23, 2010 | 6.024 | 6.064 | 5.894 | 5.935 | 478,634,496 | -0.10(-1.68%) |
Feb 22, 2010 | 6.094 | 6.099 | 5.999 | 6.036 | 3,241,891,584 | -0.04(-0.62%) |
Feb 19, 2010 | 6.080 | 6.120 | 6.057 | 6.074 | 3,448,625,152 | -0.04(-0.62%) |
Feb 18, 2010 | 6.073 | 6.141 | 6.051 | 6.112 | 3,509,680,896 | +0.01(+0.19%) |
Feb 17, 2010 | 6.150 | 6.154 | 6.050 | 6.101 | 3,622,332,416 | -0.03(-0.42%) |
Feb 16, 2010 | 6.082 | 6.135 | 6.069 | 6.126 | 218,352,640 | +0.09(+1.51%) |
Feb 12, 2010 | 5.967 | 6.073 | 5.888 | 6.035 | 1,145,782,784 | +0.05(+0.86%) |
Feb 11, 2010 | 5.869 | 6.016 | 5.845 | 5.984 | 273,202,688 | +0.11(+1.82%) |
Feb 10, 2010 | 5.900 | 5.921 | 5.851 | 5.877 | 3,074,204,160 | -0.03(-0.55%) |
Feb 09, 2010 | 5.916 | 5.948 | 5.866 | 5.909 | 958,339,584 | +0.06(+1.07%) |
Feb 08, 2010 | 5.894 | 5.960 | 5.843 | 5.847 | 3,969,909,248 | -0.04(-0.69%) |
Feb 05, 2010 | 5.802 | 5.903 | 5.748 | 5.887 | 2,763,044,864 | +0.10(+1.78%) |
Feb 04, 2010 | 5.925 | 5.975 | 5.770 | 5.784 | 1,993,958,912 | -0.22(-3.60%) |
Feb 03, 2010 | 5.878 | 6.030 | 5.856 | 6.001 | 812,592,128 | +0.10(+1.72%) |
Feb 02, 2010 | 5.901 | 5.913 | 5.824 | 5.899 | 1,501,657,088 | +0.03(+0.58%) |
Feb 01, 2010 | 5.794 | 5.903 | 5.762 | 5.865 | 1,929,417,728 | +0.08(+1.39%) |
Jan 29, 2010 | 6.056 | 6.090 | 5.730 | 5.785 | 1,752,152,064 | -0.22(-3.63%) |
Jan 28, 2010 | 6.172 | 6.189 | 5.985 | 6.002 | 1,150,778,368 | -0.26(-4.13%) |
Jan 27, 2010 | 6.230 | 6.342 | 6.010 | 6.261 | 1,413,359,616 | +0.06(+0.94%) |
Jan 26, 2010 | 6.203 | 6.437 | 6.101 | 6.203 | 2,613,133,312 | +0.09(+1.41%) |
Jan 25, 2010 | 6.099 | 6.165 | 6.029 | 6.116 | 255,954,944 | +0.16(+2.69%) |
Jan 22, 2010 | 6.228 | 6.250 | 5.938 | 5.956 | 3,024,186,880 | -0.31(-4.96%) |
Jan 21, 2010 | 6.388 | 6.425 | 6.241 | 6.267 | 753,047,040 | -0.11(-1.73%) |
Jan 20, 2010 | 6.473 | 6.492 | 6.310 | 6.377 | 786,236,416 | -0.10(-1.54%) |
Jan 19, 2010 | 6.275 | 6.481 | 6.242 | 6.477 | 1,764,495,360 | +0.27(+4.42%) |
Jan 15, 2010 | 6.353 | 6.373 | 6.200 | 6.202 | 636,119,040 | -0.11(-1.67%) |
Jan 14, 2010 | 6.328 | 6.339 | 6.295 | 6.308 | 3,593,257,216 | -0.04(-0.58%) |
Jan 13, 2010 | 6.261 | 6.353 | 6.147 | 6.344 | 734,267,904 | +0.09(+1.41%) |
Jan 12, 2010 | 6.300 | 6.318 | 6.217 | 6.256 | 639,372,800 | -0.07(-1.14%) |
Jan 11, 2010 | 6.409 | 6.415 | 6.278 | 6.328 | 3,836,758,784 | -0.06(-0.88%) |
Jan 08, 2010 | 6.334 | 6.385 | 6.297 | 6.385 | 3,715,414,784 | +0.04(+0.66%) |
Jan 07, 2010 | 6.378 | 6.385 | 6.296 | 6.342 | 3,960,450,304 | -0.01(-0.18%) |
Jan 06, 2010 | 6.457 | 6.482 | 6.347 | 6.354 | 288,263,168 | -0.10(-1.59%) |
Jan 05, 2010 | 6.463 | 6.493 | 6.423 | 6.457 | 701,171,712 | +0.01(+0.17%) |
Jan 04, 2010 | 6.428 | 6.460 | 6.397 | 6.446 | 4,098,225,920 | +0.10(+1.56%) |
Dec 31, 2009 | 6.419 | 6.426 | 6.342 | 6.347 | 2,925,202,688 | -0.03(-0.43%) |
Dec 30, 2009 | 6.290 | 6.385 | 6.274 | 6.374 | 3,420,526,336 | +0.08(+1.21%) |
Dec 29, 2009 | 6.404 | 6.407 | 6.287 | 6.298 | 3,695,450,112 | -0.08(-1.19%) |
Dec 28, 2009 | 6.377 | 6.444 | 6.313 | 6.373 | 1,055,280,128 | +0.08(+1.23%) |
Dec 24, 2009 | 6.131 | 6.305 | 6.125 | 6.296 | 4,157,654,784 | +0.21(+3.43%) |
Dec 23, 2009 | 6.060 | 6.095 | 6.048 | 6.087 | 2,868,051,712 | +0.05(+0.87%) |
Dec 22, 2009 | 6.007 | 6.049 | 5.983 | 6.035 | 2,901,170,688 | +0.06(+1.07%) |
Dec 21, 2009 | 5.905 | 6.016 | 5.893 | 5.970 | 784,190,976 | +0.08(+1.43%) |
Dec 18, 2009 | 5.818 | 5.888 | 5.801 | 5.886 | 758,160,384 | +0.11(+1.86%) |
Dec 17, 2009 | 5.851 | 5.873 | 5.753 | 5.779 | 3,227,574,784 | -0.10(-1.63%) |
Dec 16, 2009 | 5.876 | 5.918 | 5.860 | 5.874 | 2,929,967,104 | +0.03(+0.44%) |
Dec 15, 2009 | 5.898 | 5.949 | 5.821 | 5.848 | 3,481,744,128 | -0.08(-1.43%) |
Dec 14, 2009 | 5.884 | 5.946 | 5.800 | 5.933 | 4,115,331,840 | +0.07(+1.19%) |
Dec 11, 2009 | 5.957 | 5.963 | 5.826 | 5.863 | 3,567,365,888 | -0.05(-0.90%) |
Dec 10, 2009 | 6.009 | 6.015 | 5.907 | 5.916 | 4,064,525,824 | -0.04(-0.69%) |
Dec 09, 2009 | 5.761 | 5.968 | 5.732 | 5.957 | 1,389,098,496 | +0.24(+4.18%) |
Dec 08, 2009 | 5.703 | 5.793 | 5.683 | 5.719 | 1,435,720,704 | +0.03(+0.49%) |
Dec 07, 2009 | 5.823 | 5.836 | 5.683 | 5.691 | 1,637,921,792 | -0.13(-2.26%) |
Dec 04, 2009 | 6.015 | 6.020 | 5.731 | 5.823 | 2,568,629,248 | -0.10(-1.61%) |
Dec 03, 2009 | 5.946 | 5.993 | 5.911 | 5.918 | 3,724,618,496 | +0.01(+0.13%) |
Dec 02, 2009 | 5.992 | 6.066 | 5.896 | 5.910 | 1,642,082,816 | -0.02(-0.38%) |