Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.540 | 6.698 | 6.540 | 6.622 | 27,207,584 | +0.09(+1.43%) |
Mar 30, 2010 | 6.479 | 6.550 | 6.439 | 6.529 | 24,415,268 | +0.09(+1.40%) |
Mar 29, 2010 | 6.313 | 6.464 | 6.299 | 6.439 | 23,594,024 | +0.17(+2.75%) |
Mar 26, 2010 | 6.270 | 6.328 | 6.198 | 6.267 | 24,860,878 | +0.01(+0.23%) |
Mar 25, 2010 | 6.277 | 6.389 | 6.245 | 6.252 | 43,864,448 | +0.03(+0.52%) |
Mar 24, 2010 | 6.234 | 6.320 | 6.198 | 6.220 | 29,386,620 | -0.10(-1.65%) |
Mar 23, 2010 | 6.392 | 6.410 | 6.259 | 6.324 | 35,241,788 | -0.01(-0.23%) |
Mar 22, 2010 | 6.234 | 6.353 | 6.220 | 6.338 | 24,912,822 | +0.05(+0.74%) |
Mar 19, 2010 | 6.400 | 6.425 | 6.259 | 6.292 | 24,682,724 | -0.10(-1.57%) |
Mar 18, 2010 | 6.428 | 6.457 | 6.306 | 6.392 | 24,721,370 | -0.08(-1.17%) |
Mar 17, 2010 | 6.619 | 6.637 | 6.435 | 6.468 | 25,650,758 | -0.09(-1.42%) |
Mar 16, 2010 | 6.590 | 6.612 | 6.504 | 6.561 | 20,702,814 | +0.00(+0.05%) |
Mar 15, 2010 | 6.507 | 6.583 | 6.497 | 6.558 | 16,561,382 | -0.00(-0.05%) |
Mar 12, 2010 | 6.665 | 6.669 | 6.522 | 6.561 | 18,872,962 | -0.05(-0.76%) |
Mar 11, 2010 | 6.532 | 6.612 | 6.464 | 6.612 | 17,181,454 | +0.05(+0.77%) |
Mar 10, 2010 | 6.536 | 6.665 | 6.522 | 6.561 | 18,199,018 | +0.05(+0.77%) |
Mar 09, 2010 | 6.403 | 6.586 | 6.396 | 6.511 | 27,027,102 | +0.04(+0.55%) |
Mar 08, 2010 | 6.550 | 6.561 | 6.443 | 6.475 | 20,073,728 | -0.07(-1.10%) |
Mar 05, 2010 | 6.518 | 6.558 | 6.479 | 6.547 | 20,599,972 | +0.10(+1.50%) |
Mar 04, 2010 | 6.500 | 6.507 | 6.373 | 6.450 | 19,006,698 | -0.01(-0.11%) |
Mar 03, 2010 | 6.493 | 6.576 | 6.407 | 6.457 | 23,315,430 | +0.01(+0.11%) |
Mar 02, 2010 | 6.396 | 6.480 | 6.392 | 6.450 | 18,062,604 | +0.12(+1.84%) |
Mar 01, 2010 | 6.294 | 6.362 | 6.254 | 6.333 | 17,858,476 | +0.11(+1.85%) |
Feb 26, 2010 | 6.161 | 6.243 | 6.085 | 6.218 | 20,484,418 | +0.06(+1.05%) |
Feb 25, 2010 | 5.985 | 6.186 | 5.927 | 6.153 | 26,846,768 | +0.03(+0.53%) |
Feb 24, 2010 | 6.139 | 6.197 | 6.053 | 6.121 | 22,784,504 | -0.03(-0.47%) |
Feb 23, 2010 | 6.272 | 6.308 | 6.110 | 6.150 | 22,676,854 | -0.21(-3.28%) |
Feb 22, 2010 | 6.455 | 6.477 | 6.337 | 6.358 | 17,628,700 | -0.07(-1.12%) |
Feb 19, 2010 | 6.369 | 6.488 | 6.358 | 6.430 | 15,847,819 | -0.05(-0.72%) |
Feb 18, 2010 | 6.347 | 6.531 | 6.329 | 6.477 | 36,363,336 | +0.06(+1.01%) |
Feb 17, 2010 | 6.378 | 6.434 | 6.232 | 6.412 | 25,250,504 | +0.08(+1.25%) |
Feb 16, 2010 | 6.398 | 6.448 | 6.207 | 6.333 | 15,114,703 | +0.11(+1.85%) |
Feb 12, 2010 | 5.995 | 6.218 | 6.218 | 6.218 | 32,132,122 | -0.06(-0.92%) |
Feb 11, 2010 | 6.028 | 6.311 | 5.999 | 6.276 | 37,327,276 | +0.18(+2.87%) |
Feb 10, 2010 | 6.089 | 6.140 | 6.003 | 6.100 | 31,582,006 | +0.03(+0.53%) |
Feb 09, 2010 | 5.953 | 6.183 | 5.942 | 6.068 | 51,264,088 | +0.28(+4.90%) |
Feb 08, 2010 | 5.809 | 5.928 | 5.741 | 5.784 | 30,601,056 | -0.06(-1.10%) |
Feb 05, 2010 | 5.971 | 5.989 | 5.616 | 5.849 | 41,397,452 | -0.10(-1.63%) |
Feb 04, 2010 | 6.115 | 6.118 | 5.914 | 5.946 | 37,406,960 | -0.38(-6.02%) |
Feb 03, 2010 | 6.348 | 6.361 | 6.197 | 6.326 | 17,578,810 | -0.03(-0.51%) |
Feb 02, 2010 | 6.359 | 6.431 | 6.262 | 6.359 | 37,853,220 | +0.15(+2.40%) |
Feb 01, 2010 | 6.070 | 6.233 | 6.034 | 6.210 | 27,892,478 | +0.27(+4.47%) |
Jan 29, 2010 | 6.242 | 6.246 | 5.869 | 5.944 | 38,715,848 | -0.17(-2.82%) |
Jan 28, 2010 | 6.185 | 6.206 | 6.109 | 6.116 | 33,962,972 | -0.00(-0.06%) |
Jan 27, 2010 | 6.106 | 6.181 | 6.002 | 6.120 | 44,802,260 | -0.06(-0.93%) |
Jan 26, 2010 | 6.102 | 6.353 | 6.045 | 6.177 | 40,344,708 | -0.08(-1.21%) |
Jan 25, 2010 | 6.386 | 6.411 | 6.217 | 6.253 | 33,972,652 | +0.01(+0.23%) |
Jan 22, 2010 | 6.343 | 6.378 | 6.188 | 6.238 | 45,502,480 | -0.09(-1.42%) |
Jan 21, 2010 | 6.608 | 6.687 | 6.292 | 6.328 | 42,435,132 | -0.35(-5.27%) |
Jan 20, 2010 | 6.723 | 6.741 | 6.472 | 6.680 | 32,375,878 | -0.85(-11.30%) |
Jan 19, 2010 | 7.437 | 7.595 | 7.412 | 7.531 | 26,263,064 | +0.12(+1.60%) |
Jan 15, 2010 | 7.527 | 7.412 | 7.412 | 7.412 | 25,563,882 | -0.12(-1.57%) |
Jan 14, 2010 | 7.692 | 7.728 | 7.498 | 7.531 | 24,243,980 | -0.16(-2.10%) |
Jan 13, 2010 | 7.789 | 7.836 | 7.653 | 7.692 | 26,515,758 | -0.05(-0.60%) |
Jan 12, 2010 | 7.721 | 7.843 | 7.685 | 7.739 | 16,445,060 | -0.06(-0.83%) |
Jan 11, 2010 | 7.857 | 7.864 | 7.663 | 7.803 | 18,070,066 | -0.00(-0.05%) |
Jan 08, 2010 | 7.775 | 7.843 | 7.760 | 7.807 | 14,789,606 | +0.08(+1.02%) |
Jan 07, 2010 | 7.735 | 7.818 | 7.710 | 7.728 | 15,294,487 | -0.10(-1.28%) |
Jan 06, 2010 | 7.832 | 7.854 | 7.764 | 7.829 | 24,982,864 | -0.02(-0.23%) |
Jan 05, 2010 | 8.019 | 8.019 | 7.782 | 7.847 | 39,304,320 | -0.17(-2.08%) |