Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.988 | 5.060 | 4.837 | 4.901 | 140,084 | -0.10(-2.01%) |
Mar 30, 2010 | 4.945 | 5.053 | 4.937 | 5.002 | 638,072 | -0.07(-1.42%) |
Mar 29, 2010 | 5.038 | 5.160 | 4.995 | 5.074 | 383,362 | +0.05(+1.00%) |
Mar 26, 2010 | 5.204 | 5.204 | 5.002 | 5.024 | 263,977 | -0.01(-0.14%) |
Mar 25, 2010 | 5.146 | 5.168 | 4.894 | 5.031 | 446,059 | -0.12(-2.24%) |
Mar 24, 2010 | 5.218 | 5.290 | 5.124 | 5.146 | 501,285 | +0.04(+0.70%) |
Mar 23, 2010 | 5.729 | 5.729 | 4.930 | 5.110 | 2,340,035 | -0.52(-9.21%) |
Mar 22, 2010 | 5.981 | 6.046 | 5.621 | 5.628 | 128,185 | -0.48(-7.89%) |
Mar 19, 2010 | 6.247 | 6.334 | 6.089 | 6.111 | 72,286 | -0.15(-2.41%) |
Mar 18, 2010 | 6.204 | 6.514 | 6.204 | 6.262 | 90,589 | -0.01(-0.23%) |
Mar 17, 2010 | 6.139 | 6.326 | 6.111 | 6.276 | 89,436 | +0.24(+4.06%) |
Mar 16, 2010 | 6.190 | 6.233 | 5.959 | 6.031 | 142,910 | -0.16(-2.56%) |
Mar 15, 2010 | 6.226 | 6.334 | 6.168 | 6.190 | 60,380 | +0.01(+0.23%) |
Mar 12, 2010 | 6.348 | 6.427 | 6.161 | 6.175 | 144,856 | -0.16(-2.50%) |
Mar 11, 2010 | 6.377 | 6.413 | 6.211 | 6.334 | 23,214 | +0.00(+0.00%) |
Mar 10, 2010 | 6.348 | 6.478 | 6.312 | 6.334 | 23,553 | -0.07(-1.12%) |
Mar 09, 2010 | 6.442 | 6.478 | 6.406 | 6.406 | 22,577 | -0.06(-0.89%) |
Mar 08, 2010 | 6.413 | 6.478 | 6.348 | 6.463 | 47,052 | +0.01(+0.22%) |
Mar 05, 2010 | 6.521 | 6.564 | 6.406 | 6.449 | 58,856 | -0.07(-1.10%) |
Mar 04, 2010 | 6.622 | 6.636 | 6.377 | 6.521 | 58,942 | -0.17(-2.58%) |
Mar 03, 2010 | 6.694 | 6.694 | 6.622 | 6.694 | 41,300 | +0.00(+0.00%) |
Mar 02, 2010 | 6.765 | 6.773 | 6.449 | 6.694 | 202,316 | +0.01(+0.11%) |
Mar 01, 2010 | 6.211 | 6.686 | 6.211 | 6.686 | 96,351 | +0.53(+8.53%) |
Feb 26, 2010 | 6.190 | 6.190 | 6.118 | 6.161 | 23,529 | -0.01(-0.23%) |
Feb 25, 2010 | 6.118 | 6.190 | 6.118 | 6.175 | 4,133 | +0.01(+0.12%) |
Feb 24, 2010 | 6.175 | 6.190 | 6.118 | 6.168 | 21,813 | -0.00(-0.00%) |
Feb 23, 2010 | 6.132 | 6.197 | 6.118 | 6.168 | 23,726 | +0.04(+0.59%) |
Feb 22, 2010 | 6.139 | 6.262 | 6.118 | 6.132 | 31,607 | +0.01(+0.12%) |
Feb 19, 2010 | 6.125 | 6.202 | 6.031 | 6.125 | 95,021 | -0.06(-1.05%) |
Feb 18, 2010 | 6.183 | 6.362 | 6.125 | 6.190 | 113,236 | +0.07(+1.18%) |
Feb 17, 2010 | 6.283 | 6.449 | 6.118 | 6.118 | 305,490 | -0.14(-2.30%) |
Feb 16, 2010 | 6.398 | 6.398 | 6.125 | 6.262 | 66,178 | -0.15(-2.36%) |
Feb 12, 2010 | 6.024 | 6.413 | 6.413 | 6.413 | 76,417 | +0.36(+5.95%) |
Feb 11, 2010 | 6.290 | 6.341 | 5.938 | 6.053 | 113,817 | +0.01(+0.12%) |
Feb 10, 2010 | 5.974 | 6.190 | 5.974 | 6.046 | 90,562 | +0.05(+0.84%) |
Feb 09, 2010 | 6.053 | 6.071 | 5.873 | 5.995 | 208,252 | -0.05(-0.83%) |
Feb 08, 2010 | 6.190 | 6.233 | 5.974 | 6.046 | 111,711 | -0.05(-0.83%) |
Feb 05, 2010 | 6.492 | 6.492 | 5.952 | 6.096 | 146,956 | -0.48(-7.33%) |
Feb 04, 2010 | 6.765 | 6.924 | 6.542 | 6.578 | 131,662 | -0.25(-3.69%) |
Feb 03, 2010 | 6.866 | 6.945 | 6.773 | 6.830 | 35,849 | -0.05(-0.73%) |
Feb 02, 2010 | 6.960 | 6.960 | 6.765 | 6.881 | 123,700 | -0.10(-1.44%) |
Feb 01, 2010 | 7.125 | 7.125 | 6.852 | 6.981 | 185,374 | -0.15(-2.12%) |
Jan 29, 2010 | 7.061 | 7.169 | 6.945 | 7.133 | 244,304 | +0.04(+0.61%) |
Jan 28, 2010 | 7.125 | 7.205 | 7.082 | 7.089 | 201,731 | -0.07(-1.00%) |
Jan 27, 2010 | 7.089 | 7.192 | 6.881 | 7.161 | 249,995 | +0.00(+0.00%) |
Jan 26, 2010 | 7.169 | 7.363 | 7.075 | 7.161 | 194,687 | -0.11(-1.49%) |
Jan 25, 2010 | 7.241 | 7.514 | 7.061 | 7.269 | 135,525 | -0.02(-0.30%) |
Jan 22, 2010 | 7.478 | 7.478 | 7.197 | 7.291 | 519,009 | -0.09(-1.27%) |
Jan 21, 2010 | 7.586 | 7.701 | 7.197 | 7.384 | 758,030 | -0.12(-1.54%) |
Jan 20, 2010 | 7.082 | 7.701 | 7.082 | 7.500 | 1,097,441 | +0.04(+0.48%) |
Jan 19, 2010 | 7.161 | 7.492 | 6.989 | 7.464 | 241,484 | +0.40(+5.60%) |
Jan 15, 2010 | 6.909 | 7.068 | 7.068 | 7.068 | 338,737 | +0.19(+2.72%) |
Jan 14, 2010 | 6.909 | 7.125 | 6.881 | 6.881 | 119,983 | +0.00(+0.00%) |
Jan 13, 2010 | 6.881 | 6.989 | 6.801 | 6.881 | 128,832 | -0.04(-0.52%) |
Jan 12, 2010 | 6.967 | 6.981 | 6.837 | 6.917 | 323,578 | -0.05(-0.72%) |
Jan 11, 2010 | 7.197 | 7.305 | 6.837 | 6.967 | 170,570 | -0.16(-2.22%) |
Jan 08, 2010 | 7.118 | 7.291 | 6.981 | 7.125 | 557,868 | +0.02(+0.30%) |
Jan 07, 2010 | 6.765 | 7.161 | 6.708 | 7.104 | 405,848 | +0.33(+4.89%) |
Jan 06, 2010 | 6.881 | 7.017 | 6.672 | 6.773 | 363,553 | -0.01(-0.11%) |
Jan 05, 2010 | 6.391 | 6.787 | 6.305 | 6.780 | 318,399 | +0.48(+7.53%) |