Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.020 | 6.020 | 5.620 | 5.800 | 34,129 | +0.22(+3.94%) |
Mar 30, 2010 | 5.400 | 5.590 | 5.400 | 5.580 | 13,483 | +0.23(+4.30%) |
Mar 29, 2010 | 5.480 | 5.500 | 5.290 | 5.350 | 57,050 | -0.10(-1.83%) |
Mar 26, 2010 | 5.600 | 5.600 | 5.250 | 5.450 | 25,391 | -0.20(-3.54%) |
Mar 25, 2010 | 5.740 | 5.750 | 5.640 | 5.650 | 6,603 | -0.05(-0.88%) |
Mar 24, 2010 | 5.480 | 5.700 | 5.480 | 5.700 | 5,200 | +0.15(+2.70%) |
Mar 23, 2010 | 5.600 | 5.600 | 5.430 | 5.550 | 16,097 | +0.05(+0.91%) |
Mar 22, 2010 | 5.570 | 5.580 | 5.391 | 5.500 | 25,090 | +0.01(+0.18%) |
Mar 19, 2010 | 5.110 | 5.490 | 5.010 | 5.490 | 43,283 | +0.34(+6.60%) |
Mar 18, 2010 | 5.140 | 5.190 | 5.110 | 5.150 | 17,285 | +0.03(+0.59%) |
Mar 17, 2010 | 5.180 | 5.290 | 5.120 | 5.120 | 69,340 | -0.05(-0.97%) |
Mar 16, 2010 | 5.240 | 5.250 | 5.130 | 5.170 | 102,701 | -0.03(-0.58%) |
Mar 15, 2010 | 5.217 | 5.260 | 5.190 | 5.200 | 15,686 | -0.05(-0.95%) |
Mar 12, 2010 | 5.250 | 5.310 | 5.240 | 5.250 | 27,870 | +0.00(+0.00%) |
Mar 11, 2010 | 5.260 | 5.300 | 5.210 | 5.250 | 8,775 | +0.00(+0.00%) |
Mar 10, 2010 | 5.250 | 5.310 | 5.200 | 5.250 | 16,910 | +0.02(+0.38%) |
Mar 09, 2010 | 5.200 | 5.270 | 5.200 | 5.230 | 22,759 | -0.01(-0.19%) |
Mar 08, 2010 | 5.350 | 5.350 | 5.240 | 5.240 | 82,538 | +0.02(+0.38%) |
Mar 05, 2010 | 5.300 | 5.330 | 5.181 | 5.220 | 93,300 | -0.03(-0.57%) |
Mar 04, 2010 | 5.250 | 5.340 | 5.250 | 5.250 | 30,656 | +0.00(+0.00%) |
Mar 03, 2010 | 5.450 | 5.500 | 5.250 | 5.250 | 57,183 | -0.19(-3.49%) |
Mar 02, 2010 | 5.520 | 5.524 | 5.380 | 5.440 | 6,611 | +0.04(+0.66%) |
Mar 01, 2010 | 5.420 | 5.420 | 5.400 | 5.404 | 11,500 | -0.02(-0.29%) |
Feb 26, 2010 | 5.540 | 5.589 | 5.400 | 5.420 | 18,744 | -0.09(-1.63%) |
Feb 25, 2010 | 5.640 | 5.640 | 5.250 | 5.510 | 24,460 | -0.04(-0.72%) |
Feb 24, 2010 | 5.500 | 5.800 | 5.450 | 5.550 | 52,141 | +0.05(+0.91%) |
Feb 23, 2010 | 5.480 | 5.550 | 5.480 | 5.500 | 5,020 | -0.01(-0.20%) |
Feb 22, 2010 | 5.440 | 5.600 | 5.440 | 5.511 | 39,925 | +0.09(+1.68%) |
Feb 19, 2010 | 5.400 | 5.430 | 5.340 | 5.420 | 4,933 | +0.02(+0.37%) |
Feb 18, 2010 | 5.490 | 5.490 | 5.400 | 5.400 | 2,805 | -0.01(-0.18%) |
Feb 17, 2010 | 5.490 | 5.500 | 5.410 | 5.410 | 2,600 | -0.08(-1.46%) |
Feb 16, 2010 | 5.350 | 5.500 | 5.350 | 5.490 | 5,941 | +0.16(+3.00%) |
Feb 12, 2010 | 5.100 | 5.330 | 5.330 | 5.330 | 6,800 | +0.21(+4.10%) |
Feb 11, 2010 | 4.980 | 5.120 | 4.980 | 5.120 | 1,200 | +0.16(+3.23%) |
Feb 10, 2010 | 5.000 | 5.000 | 4.910 | 4.960 | 5,658 | -0.04(-0.80%) |
Feb 09, 2010 | 5.080 | 5.100 | 4.890 | 5.000 | 11,840 | -0.08(-1.57%) |
Feb 08, 2010 | 5.450 | 5.450 | 4.960 | 5.080 | 17,595 | -0.36(-6.62%) |
Feb 05, 2010 | 5.480 | 5.520 | 5.411 | 5.440 | 8,704 | -0.07(-1.27%) |
Feb 04, 2010 | 5.500 | 5.510 | 5.490 | 5.510 | 13,275 | -0.04(-0.72%) |
Feb 03, 2010 | 5.440 | 5.610 | 5.440 | 5.550 | 4,750 | +0.15(+2.70%) |
Feb 02, 2010 | 5.390 | 5.404 | 5.390 | 5.404 | 500 | +0.00(+0.07%) |
Feb 01, 2010 | 5.480 | 5.480 | 5.290 | 5.400 | 2,250 | -0.10(-1.82%) |
Jan 29, 2010 | 5.530 | 5.551 | 5.500 | 5.500 | 4,220 | -0.04(-0.72%) |
Jan 28, 2010 | 5.600 | 5.600 | 5.530 | 5.540 | 2,239 | -0.10(-1.77%) |
Jan 27, 2010 | 5.570 | 5.700 | 5.510 | 5.640 | 6,800 | +0.09(+1.62%) |
Jan 26, 2010 | 5.440 | 5.650 | 5.440 | 5.550 | 19,595 | +0.12(+2.21%) |
Jan 25, 2010 | 5.490 | 5.595 | 5.270 | 5.430 | 16,392 | -0.13(-2.34%) |
Jan 22, 2010 | 5.600 | 5.649 | 5.560 | 5.560 | 2,637 | -0.04(-0.71%) |
Jan 21, 2010 | 5.630 | 5.650 | 5.600 | 5.600 | 7,700 | +0.00(+0.00%) |
Jan 20, 2010 | 5.660 | 5.730 | 5.600 | 5.600 | 8,450 | -0.02(-0.36%) |
Jan 19, 2010 | 5.920 | 5.940 | 5.560 | 5.620 | 19,206 | -0.28(-4.75%) |
Jan 15, 2010 | 6.050 | 5.900 | 5.900 | 5.900 | 8,600 | -0.12(-1.99%) |
Jan 14, 2010 | 5.980 | 6.022 | 5.980 | 6.020 | 9,150 | +0.04(+0.67%) |
Jan 13, 2010 | 6.000 | 6.000 | 5.910 | 5.980 | 4,087 | +0.02(+0.34%) |
Jan 12, 2010 | 5.990 | 5.990 | 5.920 | 5.960 | 8,359 | -0.04(-0.67%) |
Jan 11, 2010 | 5.960 | 6.000 | 5.931 | 6.000 | 10,143 | +0.06(+1.07%) |
Jan 08, 2010 | 5.940 | 5.960 | 5.900 | 5.936 | 5,126 | -0.01(-0.23%) |
Jan 07, 2010 | 6.110 | 6.110 | 5.750 | 5.950 | 20,786 | -0.05(-0.83%) |
Jan 06, 2010 | 6.130 | 6.200 | 5.970 | 6.000 | 14,581 | -0.16(-2.60%) |
Jan 05, 2010 | 5.820 | 6.200 | 5.750 | 6.160 | 26,074 | +0.27(+4.58%) |