Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.104 | 6.188 | 6.092 | 6.171 | 4,206,497,280 | +0.08(+1.30%) |
Feb 25, 2010 | 5.953 | 6.118 | 5.938 | 6.092 | 1,218,464,768 | +0.04(+0.67%) |
Feb 24, 2010 | 5.978 | 6.075 | 5.967 | 6.052 | 3,817,775,360 | +0.11(+1.83%) |
Feb 23, 2010 | 6.032 | 6.072 | 5.902 | 5.943 | 472,168,448 | -0.10(-1.68%) |
Feb 22, 2010 | 6.102 | 6.107 | 6.007 | 6.045 | 3,237,500,672 | -0.04(-0.62%) |
Feb 19, 2010 | 6.088 | 6.128 | 6.065 | 6.082 | 3,443,954,176 | -0.04(-0.62%) |
Feb 18, 2010 | 6.081 | 6.149 | 6.060 | 6.120 | 3,504,926,976 | +0.01(+0.19%) |
Feb 17, 2010 | 6.158 | 6.162 | 6.058 | 6.109 | 3,617,426,176 | -0.03(-0.42%) |
Feb 16, 2010 | 6.090 | 6.143 | 6.078 | 6.134 | 212,239,360 | +0.09(+1.51%) |
Feb 12, 2010 | 5.975 | 6.081 | 5.896 | 6.043 | 1,138,413,568 | +0.05(+0.86%) |
Feb 11, 2010 | 5.877 | 6.024 | 5.853 | 5.992 | 267,015,168 | +0.11(+1.82%) |
Feb 10, 2010 | 5.908 | 5.929 | 5.859 | 5.885 | 3,070,040,064 | -0.03(-0.55%) |
Feb 09, 2010 | 5.924 | 5.956 | 5.874 | 5.917 | 951,224,320 | +0.06(+1.07%) |
Feb 08, 2010 | 5.902 | 5.968 | 5.851 | 5.855 | 3,964,532,224 | -0.04(-0.69%) |
Feb 05, 2010 | 5.810 | 5.911 | 5.756 | 5.895 | 2,753,484,800 | +0.10(+1.78%) |
Feb 04, 2010 | 5.933 | 5.983 | 5.778 | 5.792 | 1,985,440,768 | -0.22(-3.60%) |
Feb 03, 2010 | 5.886 | 6.038 | 5.864 | 6.009 | 805,673,984 | +0.10(+1.72%) |
Feb 02, 2010 | 5.909 | 5.921 | 5.832 | 5.907 | 1,493,805,568 | +0.03(+0.58%) |
Feb 01, 2010 | 5.802 | 5.911 | 5.769 | 5.873 | 1,920,986,624 | +0.08(+1.39%) |
Jan 29, 2010 | 6.064 | 6.098 | 5.738 | 5.792 | 1,738,144,768 | -0.22(-3.63%) |
Jan 28, 2010 | 6.181 | 6.198 | 5.993 | 6.010 | 1,137,585,152 | -0.26(-4.13%) |
Jan 27, 2010 | 6.238 | 6.351 | 6.018 | 6.270 | 1,393,992,704 | +0.06(+0.94%) |
Jan 26, 2010 | 6.211 | 6.445 | 6.110 | 6.211 | 2,592,142,336 | +0.09(+1.41%) |
Jan 25, 2010 | 6.108 | 6.174 | 6.038 | 6.124 | 243,974,144 | +0.16(+2.69%) |
Jan 22, 2010 | 6.236 | 6.258 | 5.946 | 5.964 | 3,014,273,024 | -0.31(-4.96%) |
Jan 21, 2010 | 6.396 | 6.433 | 6.249 | 6.275 | 746,209,792 | -0.11(-1.73%) |
Jan 20, 2010 | 6.482 | 6.501 | 6.318 | 6.386 | 779,354,112 | -0.10(-1.54%) |
Jan 19, 2010 | 6.283 | 6.490 | 6.250 | 6.485 | 1,756,288,512 | +0.27(+4.42%) |
Jan 15, 2010 | 6.362 | 6.382 | 6.209 | 6.211 | 629,440,000 | -0.11(-1.67%) |
Jan 14, 2010 | 6.337 | 6.347 | 6.304 | 6.316 | 3,588,390,400 | -0.04(-0.58%) |
Jan 13, 2010 | 6.269 | 6.362 | 6.156 | 6.353 | 727,455,744 | +0.09(+1.41%) |
Jan 12, 2010 | 6.309 | 6.327 | 6.225 | 6.265 | 632,689,152 | -0.07(-1.14%) |
Jan 11, 2010 | 6.418 | 6.424 | 6.287 | 6.337 | 3,831,561,984 | -0.06(-0.88%) |
Jan 08, 2010 | 6.343 | 6.394 | 6.305 | 6.393 | 3,710,382,336 | +0.04(+0.66%) |
Jan 07, 2010 | 6.386 | 6.394 | 6.305 | 6.351 | 3,955,085,824 | -0.01(-0.18%) |
Jan 06, 2010 | 6.466 | 6.491 | 6.356 | 6.363 | 282,055,168 | -0.10(-1.59%) |
Jan 05, 2010 | 6.472 | 6.502 | 6.431 | 6.466 | 694,404,608 | +0.01(+0.17%) |
Jan 04, 2010 | 6.437 | 6.469 | 6.405 | 6.454 | 4,092,675,072 | +0.10(+1.56%) |
Dec 31, 2009 | 6.428 | 6.434 | 6.350 | 6.355 | 2,921,240,576 | -0.03(-0.43%) |
Dec 30, 2009 | 6.298 | 6.394 | 6.282 | 6.383 | 3,415,893,248 | +0.08(+1.21%) |
Dec 29, 2009 | 6.413 | 6.415 | 6.295 | 6.306 | 3,690,444,800 | -0.08(-1.19%) |
Dec 28, 2009 | 6.385 | 6.453 | 6.322 | 6.382 | 1,048,033,792 | +0.08(+1.23%) |
Dec 24, 2009 | 6.139 | 6.314 | 6.133 | 6.305 | 4,152,023,296 | +0.21(+3.43%) |
Dec 23, 2009 | 6.068 | 6.104 | 6.056 | 6.095 | 2,864,166,912 | +0.05(+0.87%) |
Dec 22, 2009 | 6.015 | 6.058 | 5.991 | 6.043 | 2,897,241,088 | +0.06(+1.07%) |
Dec 21, 2009 | 5.913 | 6.024 | 5.901 | 5.978 | 777,311,744 | +0.08(+1.43%) |
Dec 18, 2009 | 5.826 | 5.896 | 5.809 | 5.894 | 751,316,480 | +0.11(+1.86%) |
Dec 17, 2009 | 5.859 | 5.881 | 5.760 | 5.786 | 3,223,203,072 | -0.10(-1.63%) |
Dec 16, 2009 | 5.884 | 5.926 | 5.867 | 5.882 | 2,925,998,592 | +0.03(+0.44%) |
Dec 15, 2009 | 5.906 | 5.957 | 5.829 | 5.856 | 3,477,028,352 | -0.08(-1.43%) |
Dec 14, 2009 | 5.892 | 5.954 | 5.807 | 5.941 | 4,109,757,696 | +0.07(+1.19%) |
Dec 11, 2009 | 5.965 | 5.972 | 5.834 | 5.871 | 3,562,534,144 | -0.05(-0.90%) |
Dec 10, 2009 | 6.017 | 6.023 | 5.915 | 5.924 | 4,059,020,544 | -0.04(-0.69%) |
Dec 09, 2009 | 5.769 | 5.976 | 5.740 | 5.966 | 1,381,399,552 | +0.24(+4.18%) |
Dec 08, 2009 | 5.711 | 5.801 | 5.691 | 5.726 | 1,427,958,784 | +0.03(+0.49%) |
Dec 07, 2009 | 5.830 | 5.844 | 5.690 | 5.699 | 1,629,885,952 | -0.13(-2.26%) |
Dec 04, 2009 | 6.023 | 6.028 | 5.739 | 5.830 | 2,559,332,864 | -0.10(-1.61%) |
Dec 03, 2009 | 5.954 | 6.001 | 5.919 | 5.926 | 3,719,573,504 | +0.01(+0.13%) |
Dec 02, 2009 | 6.000 | 6.075 | 5.904 | 5.918 | 1,634,040,832 | -0.02(-0.38%) |