Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.440 | 6.520 | 6.261 | 6.440 | 18,400 | +0.00(+0.00%) |
Mar 30, 2010 | 6.580 | 6.620 | 6.430 | 6.440 | 2,800 | -0.13(-1.98%) |
Mar 29, 2010 | 6.500 | 6.760 | 6.500 | 6.570 | 13,565 | +0.22(+3.46%) |
Mar 26, 2010 | 6.650 | 6.756 | 6.350 | 6.350 | 23,235 | -0.29(-4.32%) |
Mar 25, 2010 | 6.150 | 6.636 | 6.150 | 6.636 | 24,077 | +0.49(+7.91%) |
Mar 24, 2010 | 6.370 | 6.380 | 6.150 | 6.150 | 16,757 | -0.18(-2.84%) |
Mar 23, 2010 | 6.230 | 6.340 | 6.230 | 6.330 | 11,000 | +0.06(+0.96%) |
Mar 22, 2010 | 6.260 | 6.320 | 6.100 | 6.270 | 37,713 | +0.02(+0.32%) |
Mar 19, 2010 | 6.480 | 6.480 | 6.240 | 6.250 | 6,925 | -0.18(-2.80%) |
Mar 18, 2010 | 6.410 | 6.550 | 6.340 | 6.430 | 17,870 | +0.08(+1.26%) |
Mar 17, 2010 | 6.290 | 6.350 | 6.230 | 6.350 | 9,700 | +0.13(+2.09%) |
Mar 16, 2010 | 6.100 | 6.280 | 6.100 | 6.220 | 15,425 | +0.19(+3.15%) |
Mar 15, 2010 | 6.060 | 6.180 | 5.940 | 6.030 | 30,467 | +0.09(+1.52%) |
Mar 12, 2010 | 6.060 | 6.190 | 5.940 | 5.940 | 12,353 | -0.14(-2.30%) |
Mar 11, 2010 | 6.190 | 6.190 | 6.030 | 6.080 | 20,414 | -0.35(-5.44%) |
Mar 10, 2010 | 6.230 | 6.430 | 6.060 | 6.430 | 39,200 | +0.24(+3.88%) |
Mar 09, 2010 | 6.170 | 6.198 | 6.090 | 6.190 | 5,675 | +0.09(+1.48%) |
Mar 08, 2010 | 6.140 | 6.200 | 6.080 | 6.100 | 11,200 | +0.05(+0.83%) |
Mar 05, 2010 | 6.190 | 6.190 | 6.050 | 6.050 | 10,246 | -0.03(-0.49%) |
Mar 04, 2010 | 6.250 | 6.250 | 6.080 | 6.080 | 4,160 | -0.14(-2.25%) |
Mar 03, 2010 | 6.290 | 6.300 | 6.210 | 6.220 | 4,550 | +0.03(+0.48%) |
Mar 02, 2010 | 6.250 | 6.370 | 6.180 | 6.190 | 11,650 | -0.16(-2.52%) |
Mar 01, 2010 | 6.290 | 6.370 | 6.130 | 6.350 | 9,420 | +0.13(+2.09%) |
Feb 26, 2010 | 6.050 | 6.260 | 6.000 | 6.220 | 6,900 | +0.17(+2.81%) |
Feb 25, 2010 | 5.880 | 6.050 | 5.860 | 6.050 | 22,201 | +0.12(+2.02%) |
Feb 24, 2010 | 5.690 | 6.130 | 5.690 | 5.930 | 29,276 | +0.19(+3.31%) |
Feb 23, 2010 | 5.900 | 5.900 | 5.666 | 5.740 | 27,125 | -0.21(-3.53%) |
Feb 22, 2010 | 5.920 | 5.950 | 5.910 | 5.950 | 8,900 | +0.05(+0.85%) |
Feb 19, 2010 | 5.950 | 5.980 | 5.900 | 5.900 | 5,507 | +0.00(+0.00%) |
Feb 18, 2010 | 6.020 | 6.090 | 5.900 | 5.900 | 5,100 | -0.11(-1.83%) |
Feb 17, 2010 | 6.080 | 6.120 | 6.010 | 6.010 | 13,400 | -0.15(-2.44%) |
Feb 16, 2010 | 6.100 | 6.160 | 6.070 | 6.160 | 10,297 | +0.06(+0.98%) |
Feb 12, 2010 | 6.050 | 6.100 | 6.100 | 6.100 | 2,700 | +0.00(+0.00%) |
Feb 11, 2010 | 6.070 | 6.140 | 6.040 | 6.100 | 9,962 | +0.09(+1.50%) |
Feb 10, 2010 | 6.030 | 6.080 | 5.970 | 6.010 | 6,629 | -0.02(-0.33%) |
Feb 09, 2010 | 5.790 | 6.080 | 5.790 | 6.030 | 6,679 | +0.20(+3.43%) |
Feb 08, 2010 | 5.770 | 5.930 | 5.770 | 5.830 | 25,280 | -0.02(-0.34%) |
Feb 05, 2010 | 5.795 | 5.880 | 5.700 | 5.850 | 36,350 | +0.03(+0.52%) |
Feb 04, 2010 | 5.870 | 5.880 | 5.610 | 5.820 | 16,503 | -0.10(-1.69%) |
Feb 03, 2010 | 5.990 | 6.050 | 5.890 | 5.920 | 9,375 | -0.03(-0.50%) |
Feb 02, 2010 | 5.990 | 6.040 | 5.950 | 5.950 | 26,650 | -0.03(-0.50%) |
Feb 01, 2010 | 5.910 | 6.000 | 5.907 | 5.980 | 12,442 | +0.05(+0.84%) |
Jan 29, 2010 | 5.940 | 6.026 | 5.910 | 5.930 | 6,756 | -0.03(-0.50%) |
Jan 28, 2010 | 6.048 | 6.050 | 5.940 | 5.960 | 11,865 | -0.04(-0.67%) |
Jan 27, 2010 | 6.100 | 6.100 | 5.990 | 6.000 | 5,659 | -0.10(-1.64%) |
Jan 26, 2010 | 6.040 | 6.100 | 5.990 | 6.100 | 10,150 | -0.01(-0.16%) |
Jan 25, 2010 | 6.090 | 6.130 | 6.020 | 6.110 | 14,994 | +0.03(+0.49%) |
Jan 22, 2010 | 6.050 | 6.080 | 5.900 | 6.080 | 10,764 | +0.06(+1.00%) |
Jan 21, 2010 | 6.050 | 6.110 | 5.900 | 6.020 | 21,135 | +0.02(+0.33%) |
Jan 20, 2010 | 6.120 | 6.130 | 5.870 | 6.000 | 25,477 | -0.25(-4.00%) |
Jan 19, 2010 | 6.350 | 6.350 | 6.250 | 6.250 | 13,787 | -0.08(-1.23%) |
Jan 15, 2010 | 6.500 | 6.328 | 6.328 | 6.328 | 9,700 | -0.16(-2.50%) |
Jan 14, 2010 | 6.500 | 6.620 | 6.450 | 6.490 | 46,678 | -0.01(-0.15%) |
Jan 13, 2010 | 6.280 | 6.500 | 6.270 | 6.500 | 32,433 | +0.28(+4.50%) |
Jan 12, 2010 | 6.120 | 6.360 | 6.120 | 6.220 | 12,082 | +0.00(+0.00%) |
Jan 11, 2010 | 6.070 | 6.220 | 6.000 | 6.220 | 25,155 | +0.13(+2.13%) |
Jan 08, 2010 | 5.990 | 6.100 | 5.984 | 6.090 | 5,500 | -0.01(-0.16%) |
Jan 07, 2010 | 6.070 | 6.100 | 5.980 | 6.100 | 16,715 | +0.10(+1.67%) |
Jan 06, 2010 | 6.050 | 6.050 | 5.990 | 6.000 | 15,202 | -0.04(-0.66%) |
Jan 05, 2010 | 6.070 | 6.070 | 5.940 | 6.040 | 21,495 | -0.06(-0.98%) |