Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.152 | 6.332 | 6.144 | 6.191 | 222,176 | +0.01(+0.13%) |
Mar 30, 2010 | 6.246 | 6.309 | 6.167 | 6.183 | 101,371 | -0.04(-0.63%) |
Mar 29, 2010 | 6.230 | 6.325 | 6.183 | 6.222 | 151,637 | -0.02(-0.25%) |
Mar 26, 2010 | 6.325 | 6.372 | 6.214 | 6.238 | 137,954 | -0.05(-0.75%) |
Mar 25, 2010 | 6.332 | 6.474 | 6.175 | 6.285 | 216,103 | -0.03(-0.50%) |
Mar 24, 2010 | 6.411 | 6.450 | 6.285 | 6.317 | 264,152 | -0.12(-1.83%) |
Mar 23, 2010 | 6.466 | 6.506 | 6.411 | 6.435 | 135,533 | -0.04(-0.61%) |
Mar 22, 2010 | 6.340 | 6.529 | 6.246 | 6.474 | 155,695 | +0.11(+1.73%) |
Mar 19, 2010 | 6.419 | 6.482 | 6.340 | 6.364 | 218,083 | -0.02(-0.25%) |
Mar 18, 2010 | 6.262 | 6.411 | 6.214 | 6.380 | 109,824 | +0.12(+1.88%) |
Mar 17, 2010 | 6.293 | 6.395 | 6.238 | 6.262 | 128,285 | -0.03(-0.50%) |
Mar 16, 2010 | 6.277 | 6.325 | 6.176 | 6.293 | 117,357 | +0.01(+0.13%) |
Mar 15, 2010 | 6.199 | 6.301 | 6.136 | 6.285 | 130,329 | +0.02(+0.38%) |
Mar 12, 2010 | 6.356 | 6.380 | 6.238 | 6.262 | 95,836 | -0.09(-1.49%) |
Mar 11, 2010 | 6.222 | 6.411 | 6.222 | 6.356 | 111,619 | +0.09(+1.38%) |
Mar 10, 2010 | 6.199 | 6.270 | 6.096 | 6.270 | 235,721 | +0.06(+0.89%) |
Mar 09, 2010 | 6.112 | 6.238 | 5.664 | 6.214 | 302,121 | +0.09(+1.54%) |
Mar 08, 2010 | 5.923 | 6.128 | 5.900 | 6.120 | 248,461 | +0.20(+3.32%) |
Mar 05, 2010 | 5.750 | 5.923 | 5.695 | 5.923 | 185,271 | +0.22(+3.86%) |
Mar 04, 2010 | 5.750 | 5.805 | 5.703 | 5.703 | 169,902 | -0.02(-0.28%) |
Mar 03, 2010 | 5.923 | 5.931 | 5.703 | 5.719 | 269,829 | -0.18(-3.07%) |
Mar 02, 2010 | 5.971 | 5.979 | 5.868 | 5.900 | 206,930 | -0.07(-1.19%) |
Mar 01, 2010 | 5.908 | 6.018 | 5.908 | 5.971 | 216,443 | +0.07(+1.20%) |
Feb 26, 2010 | 5.868 | 5.963 | 5.790 | 5.900 | 734,819 | +0.06(+1.08%) |
Feb 25, 2010 | 5.955 | 5.967 | 5.829 | 5.837 | 144,012 | -0.17(-2.88%) |
Feb 24, 2010 | 6.002 | 6.089 | 5.939 | 6.010 | 229,384 | +0.01(+0.13%) |
Feb 23, 2010 | 5.805 | 6.002 | 5.687 | 6.002 | 439,631 | +0.17(+2.97%) |
Feb 22, 2010 | 5.829 | 5.892 | 5.664 | 5.829 | 211,251 | +0.00(+0.00%) |
Feb 19, 2010 | 5.876 | 5.892 | 5.711 | 5.829 | 206,806 | -0.05(-0.80%) |
Feb 18, 2010 | 5.664 | 5.884 | 5.632 | 5.876 | 306,665 | +0.19(+3.32%) |
Feb 17, 2010 | 5.782 | 5.813 | 5.601 | 5.687 | 324,279 | -0.06(-1.09%) |
Feb 16, 2010 | 5.774 | 5.845 | 5.664 | 5.750 | 209,866 | -0.02(-0.41%) |
Feb 12, 2010 | 5.640 | 5.774 | 5.774 | 5.774 | 383,654 | +0.06(+0.96%) |
Feb 11, 2010 | 5.420 | 5.735 | 5.286 | 5.719 | 347,532 | +0.24(+4.30%) |
Feb 10, 2010 | 5.551 | 5.581 | 5.374 | 5.483 | 622,394 | -0.11(-1.89%) |
Feb 09, 2010 | 5.460 | 5.687 | 5.415 | 5.588 | 554,247 | +0.21(+3.93%) |
Feb 08, 2010 | 5.468 | 5.475 | 5.302 | 5.377 | 899,360 | -0.19(-3.39%) |
Feb 05, 2010 | 5.596 | 5.717 | 4.450 | 5.566 | 6,367,008 | -0.65(-10.44%) |
Feb 04, 2010 | 6.463 | 6.494 | 6.188 | 6.214 | 321,111 | -0.20(-3.06%) |
Feb 03, 2010 | 6.230 | 6.418 | 5.996 | 6.411 | 251,641 | +0.17(+2.66%) |
Feb 02, 2010 | 6.275 | 6.328 | 6.230 | 6.245 | 443,349 | -0.05(-0.72%) |
Feb 01, 2010 | 6.403 | 6.463 | 6.252 | 6.290 | 99,893 | -0.11(-1.65%) |
Jan 29, 2010 | 6.365 | 6.486 | 6.267 | 6.395 | 400,759 | +0.03(+0.47%) |
Jan 28, 2010 | 6.516 | 6.516 | 6.290 | 6.365 | 225,815 | -0.16(-2.43%) |
Jan 27, 2010 | 6.305 | 6.531 | 6.267 | 6.524 | 270,290 | +0.20(+3.10%) |
Jan 26, 2010 | 6.411 | 6.448 | 6.328 | 6.328 | 298,642 | -0.08(-1.18%) |
Jan 25, 2010 | 6.486 | 6.531 | 6.271 | 6.403 | 149,460 | -0.02(-0.35%) |
Jan 22, 2010 | 6.516 | 6.607 | 6.373 | 6.426 | 232,583 | -0.09(-1.39%) |
Jan 21, 2010 | 6.720 | 6.727 | 6.509 | 6.516 | 1,603,164 | -0.20(-3.03%) |
Jan 20, 2010 | 6.720 | 6.735 | 6.637 | 6.720 | 280,557 | -0.02(-0.22%) |
Jan 19, 2010 | 6.576 | 6.742 | 6.569 | 6.735 | 264,861 | +0.15(+2.29%) |
Jan 15, 2010 | 6.592 | 6.584 | 6.584 | 6.584 | 454,929 | +0.04(+0.58%) |
Jan 14, 2010 | 6.554 | 6.599 | 6.486 | 6.546 | 122,987 | -0.01(-0.12%) |
Jan 13, 2010 | 6.614 | 6.629 | 6.539 | 6.554 | 296,836 | +0.00(+0.00%) |
Jan 12, 2010 | 6.576 | 6.712 | 6.524 | 6.554 | 342,874 | -0.05(-0.69%) |
Jan 11, 2010 | 6.614 | 6.667 | 6.546 | 6.599 | 196,209 | -0.03(-0.45%) |
Jan 08, 2010 | 6.599 | 6.727 | 6.561 | 6.629 | 291,623 | +0.00(+0.00%) |
Jan 07, 2010 | 6.773 | 6.825 | 6.584 | 6.629 | 203,962 | -0.14(-2.12%) |
Jan 06, 2010 | 6.765 | 6.863 | 6.599 | 6.773 | 494,491 | -0.10(-1.43%) |
Jan 05, 2010 | 6.908 | 6.946 | 6.825 | 6.871 | 187,882 | -0.07(-0.98%) |