Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.322 | 6.518 | 6.302 | 6.313 | 276,178 | -0.06(-0.95%) |
Mar 30, 2010 | 6.460 | 6.562 | 6.297 | 6.374 | 139,244 | -0.06(-0.86%) |
Mar 29, 2010 | 6.648 | 6.648 | 6.366 | 6.429 | 162,740 | -0.18(-2.68%) |
Mar 26, 2010 | 6.465 | 6.620 | 6.416 | 6.606 | 132,875 | +0.18(+2.75%) |
Mar 25, 2010 | 6.631 | 6.681 | 6.363 | 6.429 | 255,883 | -0.15(-2.27%) |
Mar 24, 2010 | 6.667 | 6.755 | 6.521 | 6.579 | 201,266 | -0.09(-1.37%) |
Mar 23, 2010 | 6.697 | 6.697 | 6.573 | 6.670 | 226,666 | -0.03(-0.41%) |
Mar 22, 2010 | 6.297 | 6.766 | 6.231 | 6.697 | 324,365 | +0.30(+4.64%) |
Mar 19, 2010 | 6.454 | 6.454 | 6.057 | 6.400 | 572,521 | -0.04(-0.66%) |
Mar 18, 2010 | 6.377 | 6.595 | 6.352 | 6.443 | 597,965 | +0.40(+6.63%) |
Mar 17, 2010 | 5.938 | 6.098 | 5.838 | 6.043 | 173,056 | +0.10(+1.77%) |
Mar 16, 2010 | 5.921 | 6.001 | 5.822 | 5.938 | 110,838 | +0.02(+0.42%) |
Mar 15, 2010 | 5.825 | 5.943 | 5.811 | 5.913 | 117,182 | +0.02(+0.42%) |
Mar 12, 2010 | 5.838 | 5.910 | 5.758 | 5.888 | 112,558 | +0.06(+0.99%) |
Mar 11, 2010 | 5.700 | 5.847 | 5.689 | 5.830 | 83,044 | +0.10(+1.78%) |
Mar 10, 2010 | 5.725 | 5.800 | 5.692 | 5.728 | 112,583 | +0.03(+0.53%) |
Mar 09, 2010 | 5.711 | 5.744 | 5.482 | 5.698 | 212,827 | -0.05(-0.82%) |
Mar 08, 2010 | 5.744 | 5.789 | 5.628 | 5.744 | 224,787 | +0.02(+0.29%) |
Mar 05, 2010 | 5.551 | 5.736 | 5.261 | 5.728 | 144,892 | +0.18(+3.18%) |
Mar 04, 2010 | 5.316 | 5.587 | 5.286 | 5.551 | 219,707 | +0.27(+5.02%) |
Mar 03, 2010 | 5.214 | 5.297 | 5.203 | 5.286 | 93,436 | +0.07(+1.38%) |
Mar 02, 2010 | 5.228 | 5.272 | 5.153 | 5.214 | 176,756 | +0.02(+0.37%) |
Mar 01, 2010 | 5.073 | 5.220 | 5.037 | 5.195 | 184,689 | +0.16(+3.18%) |
Feb 26, 2010 | 5.209 | 5.217 | 5.035 | 5.035 | 86,654 | -0.17(-3.19%) |
Feb 25, 2010 | 5.082 | 5.200 | 5.021 | 5.200 | 99,316 | +0.04(+0.86%) |
Feb 24, 2010 | 5.206 | 5.228 | 5.040 | 5.156 | 127,371 | -0.06(-1.06%) |
Feb 23, 2010 | 5.319 | 5.319 | 5.195 | 5.211 | 104,817 | -0.13(-2.43%) |
Feb 22, 2010 | 5.416 | 5.416 | 5.200 | 5.341 | 166,799 | -0.07(-1.38%) |
Feb 19, 2010 | 5.374 | 5.432 | 5.261 | 5.416 | 131,354 | +0.05(+0.93%) |
Feb 18, 2010 | 5.352 | 5.402 | 5.311 | 5.366 | 66,558 | +0.00(+0.00%) |
Feb 17, 2010 | 5.245 | 5.374 | 5.181 | 5.366 | 143,165 | +0.14(+2.75%) |
Feb 16, 2010 | 5.123 | 5.256 | 5.071 | 5.223 | 255,448 | +0.13(+2.49%) |
Feb 12, 2010 | 5.018 | 5.095 | 5.095 | 5.095 | 340,000 | +0.08(+1.54%) |
Feb 11, 2010 | 4.872 | 5.026 | 4.811 | 5.018 | 113,090 | +0.11(+2.31%) |
Feb 10, 2010 | 4.971 | 5.004 | 4.872 | 4.905 | 78,898 | -0.07(-1.33%) |
Feb 09, 2010 | 4.960 | 5.151 | 4.883 | 4.971 | 99,172 | +0.07(+1.35%) |
Feb 08, 2010 | 4.988 | 4.988 | 4.819 | 4.905 | 118,348 | -0.09(-1.77%) |
Feb 05, 2010 | 4.891 | 5.002 | 4.770 | 4.993 | 179,399 | +0.10(+2.03%) |
Feb 04, 2010 | 4.949 | 4.999 | 4.877 | 4.894 | 168,023 | -0.09(-1.83%) |
Feb 03, 2010 | 5.049 | 5.142 | 4.982 | 4.985 | 218,849 | -0.06(-1.26%) |
Feb 02, 2010 | 5.007 | 5.228 | 5.007 | 5.049 | 240,230 | +0.06(+1.22%) |
Feb 01, 2010 | 5.046 | 5.101 | 4.938 | 4.988 | 270,812 | -0.06(-1.15%) |
Jan 29, 2010 | 5.095 | 5.109 | 5.026 | 5.046 | 261,879 | -0.01(-0.22%) |
Jan 28, 2010 | 5.214 | 5.231 | 5.051 | 5.057 | 131,198 | -0.15(-2.92%) |
Jan 27, 2010 | 5.156 | 5.236 | 5.109 | 5.209 | 139,620 | +0.01(+0.27%) |
Jan 26, 2010 | 5.173 | 5.253 | 5.148 | 5.195 | 168,649 | -0.02(-0.42%) |
Jan 25, 2010 | 5.488 | 5.548 | 5.162 | 5.217 | 267,716 | -0.20(-3.62%) |
Jan 22, 2010 | 5.493 | 5.579 | 5.402 | 5.413 | 189,809 | -0.10(-1.75%) |
Jan 21, 2010 | 5.692 | 5.700 | 5.490 | 5.510 | 137,560 | -0.15(-2.73%) |
Jan 20, 2010 | 5.609 | 5.717 | 5.593 | 5.664 | 124,764 | +0.00(+0.00%) |
Jan 19, 2010 | 5.653 | 5.714 | 5.568 | 5.664 | 159,474 | +0.01(+0.20%) |
Jan 15, 2010 | 5.711 | 5.653 | 5.653 | 5.653 | 290,394 | -0.03(-0.58%) |
Jan 14, 2010 | 5.698 | 5.767 | 5.609 | 5.686 | 145,265 | -0.02(-0.29%) |
Jan 13, 2010 | 5.695 | 5.739 | 5.609 | 5.703 | 199,611 | +0.06(+1.03%) |
Jan 12, 2010 | 5.791 | 5.838 | 5.640 | 5.645 | 166,882 | -0.15(-2.53%) |
Jan 11, 2010 | 5.736 | 5.814 | 5.689 | 5.791 | 313,491 | +0.11(+1.94%) |
Jan 08, 2010 | 5.626 | 5.703 | 5.606 | 5.681 | 165,329 | +0.06(+1.03%) |
Jan 07, 2010 | 5.593 | 5.711 | 5.568 | 5.623 | 156,135 | +0.01(+0.20%) |
Jan 06, 2010 | 5.559 | 5.711 | 5.546 | 5.612 | 153,836 | +0.02(+0.35%) |
Jan 05, 2010 | 5.623 | 5.700 | 5.593 | 5.593 | 180,895 | -0.06(-1.07%) |