Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.980 | 6.210 | 5.950 | 6.070 | 1,144,537 | +0.06(+1.00%) |
Mar 30, 2010 | 6.020 | 6.190 | 6.000 | 6.010 | 808,563 | -0.01(-0.17%) |
Mar 29, 2010 | 6.010 | 6.100 | 5.960 | 6.020 | 620,422 | +0.01(+0.17%) |
Mar 26, 2010 | 6.050 | 6.200 | 5.960 | 6.010 | 670,869 | -0.03(-0.50%) |
Mar 25, 2010 | 6.110 | 6.260 | 6.040 | 6.040 | 626,955 | -0.04(-0.66%) |
Mar 24, 2010 | 6.150 | 6.230 | 6.010 | 6.080 | 795,525 | -0.09(-1.46%) |
Mar 23, 2010 | 5.840 | 6.180 | 5.820 | 6.170 | 1,029,142 | +0.35(+6.01%) |
Mar 22, 2010 | 5.810 | 6.070 | 5.769 | 5.820 | 1,538,537 | -0.02(-0.34%) |
Mar 19, 2010 | 6.250 | 6.300 | 5.820 | 5.840 | 6,994,046 | -0.36(-5.81%) |
Mar 18, 2010 | 6.290 | 6.340 | 6.170 | 6.200 | 839,444 | -0.09(-1.43%) |
Mar 17, 2010 | 6.300 | 6.350 | 6.260 | 6.290 | 601,353 | -0.02(-0.32%) |
Mar 16, 2010 | 6.340 | 6.540 | 6.270 | 6.310 | 859,223 | +0.04(+0.64%) |
Mar 15, 2010 | 6.250 | 6.510 | 6.220 | 6.270 | 786,774 | -0.19(-2.94%) |
Mar 12, 2010 | 6.150 | 6.620 | 6.150 | 6.460 | 1,886,116 | +0.34(+5.56%) |
Mar 11, 2010 | 6.190 | 6.385 | 6.120 | 6.120 | 2,426,593 | -0.06(-0.97%) |
Mar 10, 2010 | 6.290 | 6.410 | 6.130 | 6.180 | 1,965,033 | -0.13(-2.06%) |
Mar 09, 2010 | 6.820 | 6.860 | 6.220 | 6.310 | 2,059,094 | -0.50(-7.34%) |
Mar 08, 2010 | 6.960 | 6.980 | 6.710 | 6.810 | 1,110,220 | -0.15(-2.16%) |
Mar 05, 2010 | 6.850 | 6.980 | 6.800 | 6.960 | 584,077 | +0.14(+2.05%) |
Mar 04, 2010 | 6.790 | 6.880 | 6.750 | 6.820 | 264,953 | +0.03(+0.44%) |
Mar 03, 2010 | 6.800 | 6.900 | 6.725 | 6.790 | 444,263 | +0.03(+0.44%) |
Mar 02, 2010 | 6.830 | 6.895 | 6.710 | 6.760 | 1,169,929 | -0.09(-1.31%) |
Mar 01, 2010 | 6.520 | 6.860 | 6.520 | 6.850 | 780,971 | +0.38(+5.87%) |
Feb 26, 2010 | 6.380 | 6.500 | 6.320 | 6.470 | 519,963 | +0.11(+1.73%) |
Feb 25, 2010 | 6.420 | 6.450 | 6.280 | 6.360 | 650,049 | -0.17(-2.60%) |
Feb 24, 2010 | 6.530 | 6.660 | 6.480 | 6.530 | 417,244 | +0.00(+0.00%) |
Feb 23, 2010 | 6.660 | 6.660 | 6.440 | 6.530 | 478,752 | -0.14(-2.10%) |
Feb 22, 2010 | 6.750 | 6.770 | 6.520 | 6.670 | 342,648 | -0.08(-1.19%) |
Feb 19, 2010 | 6.710 | 6.810 | 6.570 | 6.750 | 459,372 | +0.04(+0.60%) |
Feb 18, 2010 | 6.700 | 6.740 | 6.610 | 6.710 | 412,563 | +0.01(+0.15%) |
Feb 17, 2010 | 6.660 | 6.815 | 6.570 | 6.700 | 549,262 | +0.08(+1.21%) |
Feb 16, 2010 | 6.580 | 6.630 | 6.350 | 6.620 | 591,336 | +0.07(+1.07%) |
Feb 12, 2010 | 6.490 | 6.550 | 6.550 | 6.550 | 530,800 | -0.02(-0.30%) |
Feb 11, 2010 | 6.260 | 6.580 | 6.150 | 6.570 | 643,780 | +0.27(+4.29%) |
Feb 10, 2010 | 6.380 | 6.430 | 6.280 | 6.300 | 338,165 | -0.12(-1.87%) |
Feb 09, 2010 | 6.190 | 6.430 | 6.120 | 6.420 | 743,335 | +0.32(+5.25%) |
Feb 08, 2010 | 6.200 | 6.231 | 6.090 | 6.100 | 383,264 | -0.12(-1.93%) |
Feb 05, 2010 | 6.150 | 6.260 | 6.010 | 6.220 | 648,874 | +0.03(+0.48%) |
Feb 04, 2010 | 6.650 | 6.660 | 6.160 | 6.190 | 811,156 | -0.49(-7.34%) |
Feb 03, 2010 | 6.620 | 6.760 | 6.510 | 6.680 | 545,275 | +0.01(+0.15%) |
Feb 02, 2010 | 6.570 | 6.710 | 6.450 | 6.670 | 556,397 | +0.09(+1.37%) |
Feb 01, 2010 | 6.650 | 6.680 | 6.440 | 6.580 | 540,881 | -0.05(-0.75%) |
Jan 29, 2010 | 6.600 | 6.800 | 6.500 | 6.630 | 1,033,457 | +0.07(+1.07%) |
Jan 28, 2010 | 7.000 | 7.090 | 6.520 | 6.560 | 745,017 | -0.41(-5.88%) |
Jan 27, 2010 | 6.660 | 6.970 | 6.640 | 6.970 | 873,977 | +0.28(+4.19%) |
Jan 26, 2010 | 6.370 | 6.850 | 6.370 | 6.690 | 985,740 | +0.33(+5.19%) |
Jan 25, 2010 | 6.440 | 6.500 | 6.340 | 6.360 | 840,223 | -0.02(-0.31%) |
Jan 22, 2010 | 6.510 | 6.620 | 6.350 | 6.380 | 550,009 | -0.13(-2.00%) |
Jan 21, 2010 | 6.830 | 6.880 | 6.510 | 6.510 | 622,510 | -0.29(-4.26%) |
Jan 20, 2010 | 7.020 | 7.048 | 6.750 | 6.800 | 774,175 | -0.30(-4.23%) |
Jan 19, 2010 | 6.780 | 7.115 | 6.780 | 7.100 | 808,826 | +0.32(+4.72%) |
Jan 15, 2010 | 7.180 | 6.780 | 6.780 | 6.780 | 1,050,300 | -0.36(-5.04%) |
Jan 14, 2010 | 7.140 | 7.210 | 7.100 | 7.140 | 361,577 | -0.02(-0.28%) |
Jan 13, 2010 | 7.120 | 7.230 | 7.050 | 7.160 | 466,489 | +0.09(+1.27%) |
Jan 12, 2010 | 7.120 | 7.280 | 7.010 | 7.070 | 797,073 | -0.09(-1.26%) |
Jan 11, 2010 | 7.350 | 7.400 | 7.130 | 7.160 | 474,053 | -0.15(-2.05%) |
Jan 08, 2010 | 7.220 | 7.320 | 7.000 | 7.310 | 1,619,759 | -0.02(-0.27%) |
Jan 07, 2010 | 7.380 | 7.440 | 7.320 | 7.330 | 663,037 | -0.03(-0.41%) |
Jan 06, 2010 | 7.390 | 7.460 | 7.350 | 7.360 | 628,814 | -0.02(-0.27%) |
Jan 05, 2010 | 7.470 | 7.530 | 7.370 | 7.380 | 711,737 | -0.12(-1.60%) |