Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.877 | 6.972 | 6.864 | 6.953 | 3,733,588,992 | +0.09(+1.30%) |
Feb 25, 2010 | 6.707 | 6.893 | 6.690 | 6.864 | 598,626,816 | +0.05(+0.67%) |
Feb 24, 2010 | 6.736 | 6.845 | 6.722 | 6.818 | 3,388,568,320 | +0.12(+1.83%) |
Feb 23, 2010 | 6.796 | 6.841 | 6.650 | 6.696 | 4,231,198,720 | -0.11(-1.68%) |
Feb 22, 2010 | 6.875 | 6.881 | 6.768 | 6.810 | 2,873,530,112 | -0.04(-0.62%) |
Feb 19, 2010 | 6.859 | 6.905 | 6.834 | 6.853 | 3,056,773,376 | -0.04(-0.62%) |
Feb 18, 2010 | 6.851 | 6.928 | 6.827 | 6.895 | 3,110,891,520 | +0.01(+0.19%) |
Feb 17, 2010 | 6.938 | 6.942 | 6.825 | 6.883 | 3,210,743,040 | -0.03(-0.42%) |
Feb 16, 2010 | 6.862 | 6.921 | 6.848 | 6.911 | 4,000,491,776 | +0.10(+1.51%) |
Feb 12, 2010 | 6.732 | 6.852 | 6.643 | 6.809 | 527,575,040 | +0.06(+0.86%) |
Feb 11, 2010 | 6.622 | 6.787 | 6.594 | 6.751 | 4,049,109,248 | +0.12(+1.82%) |
Feb 10, 2010 | 6.656 | 6.680 | 6.601 | 6.630 | 2,724,896,256 | -0.04(-0.55%) |
Feb 09, 2010 | 6.674 | 6.711 | 6.617 | 6.666 | 361,430,016 | +0.07(+1.07%) |
Feb 08, 2010 | 6.649 | 6.724 | 6.592 | 6.596 | 3,518,826,496 | -0.05(-0.69%) |
Feb 05, 2010 | 6.545 | 6.660 | 6.485 | 6.642 | 1,961,074,688 | +0.12(+1.78%) |
Feb 04, 2010 | 6.685 | 6.740 | 6.509 | 6.526 | 1,279,376,384 | -0.24(-3.60%) |
Feb 03, 2010 | 6.632 | 6.803 | 6.606 | 6.770 | 232,243,200 | +0.11(+1.72%) |
Feb 02, 2010 | 6.657 | 6.671 | 6.571 | 6.655 | 843,012,608 | +0.04(+0.58%) |
Feb 01, 2010 | 6.537 | 6.660 | 6.500 | 6.617 | 1,222,168,576 | +0.09(+1.39%) |
Jan 29, 2010 | 6.833 | 6.871 | 6.465 | 6.526 | 577,028,096 | -0.25(-3.63%) |
Jan 28, 2010 | 6.963 | 6.983 | 6.752 | 6.772 | 43,984,896 | -0.29(-4.13%) |
Jan 27, 2010 | 7.029 | 7.155 | 6.780 | 7.064 | 4,083,680,256 | +0.07(+0.94%) |
Jan 26, 2010 | 6.998 | 7.262 | 6.884 | 6.998 | 852,161,536 | +0.10(+1.41%) |
Jan 25, 2010 | 6.881 | 6.956 | 6.802 | 6.900 | 3,545,804,288 | +0.18(+2.69%) |
Jan 22, 2010 | 7.026 | 7.051 | 6.699 | 6.719 | 2,192,544,256 | -0.35(-4.96%) |
Jan 21, 2010 | 7.206 | 7.248 | 7.041 | 7.070 | 179,463,680 | -0.12(-1.73%) |
Jan 20, 2010 | 7.303 | 7.324 | 7.119 | 7.194 | 208,882,176 | -0.11(-1.54%) |
Jan 19, 2010 | 7.079 | 7.312 | 7.042 | 7.307 | 1,075,986,432 | +0.31(+4.42%) |
Jan 15, 2010 | 7.167 | 7.190 | 6.995 | 6.997 | 75,822,080 | -0.12(-1.67%) |
Jan 14, 2010 | 7.139 | 7.151 | 7.102 | 7.116 | 3,184,971,776 | -0.04(-0.58%) |
Jan 13, 2010 | 7.063 | 7.167 | 6.935 | 7.158 | 162,818,560 | +0.10(+1.41%) |
Jan 12, 2010 | 7.108 | 7.128 | 7.014 | 7.058 | 78,706,176 | -0.08(-1.14%) |
Jan 11, 2010 | 7.231 | 7.238 | 7.083 | 7.139 | 3,400,805,120 | -0.06(-0.88%) |
Jan 08, 2010 | 7.146 | 7.204 | 7.104 | 7.203 | 3,293,249,024 | +0.05(+0.66%) |
Jan 07, 2010 | 7.195 | 7.204 | 7.103 | 7.155 | 3,510,442,240 | -0.01(-0.18%) |
Jan 06, 2010 | 7.285 | 7.313 | 7.161 | 7.169 | 4,062,458,624 | -0.12(-1.59%) |
Jan 05, 2010 | 7.292 | 7.326 | 7.246 | 7.285 | 133,483,008 | +0.01(+0.17%) |
Jan 04, 2010 | 7.252 | 7.289 | 7.217 | 7.272 | 3,632,563,200 | +0.11(+1.56%) |
Dec 31, 2009 | 7.242 | 7.250 | 7.155 | 7.160 | 2,592,825,088 | -0.03(-0.43%) |
Dec 30, 2009 | 7.096 | 7.204 | 7.078 | 7.191 | 3,031,867,392 | +0.09(+1.21%) |
Dec 29, 2009 | 7.225 | 7.228 | 7.093 | 7.105 | 3,275,553,024 | -0.09(-1.19%) |
Dec 28, 2009 | 7.194 | 7.270 | 7.122 | 7.190 | 447,355,904 | +0.09(+1.23%) |
Dec 24, 2009 | 6.917 | 7.114 | 6.910 | 7.103 | 3,685,239,296 | +0.24(+3.43%) |
Dec 23, 2009 | 6.837 | 6.877 | 6.823 | 6.867 | 2,542,167,808 | +0.06(+0.87%) |
Dec 22, 2009 | 6.777 | 6.825 | 6.750 | 6.808 | 2,571,523,840 | +0.07(+1.07%) |
Dec 21, 2009 | 6.662 | 6.787 | 6.649 | 6.736 | 207,069,184 | +0.10(+1.43%) |
Dec 18, 2009 | 6.564 | 6.643 | 6.544 | 6.641 | 183,996,416 | +0.12(+1.86%) |
Dec 17, 2009 | 6.601 | 6.626 | 6.490 | 6.519 | 2,860,840,192 | -0.11(-1.63%) |
Dec 16, 2009 | 6.629 | 6.677 | 6.611 | 6.627 | 2,597,048,320 | +0.03(+0.44%) |
Dec 15, 2009 | 6.654 | 6.711 | 6.567 | 6.598 | 3,086,129,408 | -0.10(-1.43%) |
Dec 14, 2009 | 6.639 | 6.709 | 6.543 | 6.693 | 3,647,725,312 | +0.08(+1.19%) |
Dec 11, 2009 | 6.720 | 6.728 | 6.573 | 6.615 | 3,162,022,400 | -0.06(-0.90%) |
Dec 10, 2009 | 6.779 | 6.786 | 6.664 | 6.675 | 3,602,692,096 | -0.05(-0.69%) |
Dec 09, 2009 | 6.500 | 6.733 | 6.467 | 6.721 | 743,243,776 | +0.27(+4.18%) |
Dec 08, 2009 | 6.434 | 6.536 | 6.412 | 6.452 | 784,568,320 | +0.03(+0.49%) |
Dec 07, 2009 | 6.569 | 6.584 | 6.411 | 6.420 | 963,794,432 | -0.15(-2.26%) |
Dec 04, 2009 | 6.786 | 6.792 | 6.466 | 6.569 | 1,788,749,824 | -0.11(-1.61%) |
Dec 03, 2009 | 6.708 | 6.761 | 6.669 | 6.676 | 3,301,406,976 | +0.01(+0.13%) |
Dec 02, 2009 | 6.761 | 6.844 | 6.651 | 6.668 | 967,482,368 | -0.03(-0.38%) |