Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.310 | 6.530 | 6.300 | 6.500 | 102,784 | +0.09(+1.40%) |
Mar 30, 2010 | 6.470 | 6.520 | 6.310 | 6.410 | 42,754 | -0.02(-0.31%) |
Mar 29, 2010 | 6.690 | 6.690 | 6.400 | 6.430 | 26,549 | -0.13(-1.98%) |
Mar 26, 2010 | 6.380 | 6.560 | 6.380 | 6.560 | 22,807 | +0.09(+1.39%) |
Mar 25, 2010 | 6.650 | 6.670 | 6.371 | 6.470 | 18,191 | -0.03(-0.46%) |
Mar 24, 2010 | 6.560 | 6.610 | 6.360 | 6.500 | 68,778 | +0.00(+0.00%) |
Mar 23, 2010 | 6.480 | 6.610 | 6.430 | 6.500 | 102,253 | +0.17(+2.69%) |
Mar 22, 2010 | 6.300 | 6.380 | 6.115 | 6.330 | 88,472 | +0.03(+0.48%) |
Mar 19, 2010 | 6.200 | 6.300 | 6.115 | 6.300 | 29,044 | +0.19(+3.11%) |
Mar 18, 2010 | 6.080 | 6.140 | 6.050 | 6.110 | 45,437 | +0.03(+0.49%) |
Mar 17, 2010 | 6.130 | 6.150 | 5.960 | 6.080 | 35,981 | +0.03(+0.50%) |
Mar 16, 2010 | 6.110 | 6.340 | 5.990 | 6.050 | 135,810 | +0.06(+1.00%) |
Mar 15, 2010 | 6.010 | 6.049 | 5.780 | 5.990 | 18,467 | +0.00(+0.00%) |
Mar 12, 2010 | 6.000 | 6.050 | 5.950 | 5.990 | 28,880 | +0.04(+0.67%) |
Mar 11, 2010 | 5.970 | 6.050 | 5.930 | 5.950 | 18,200 | -0.13(-2.14%) |
Mar 10, 2010 | 6.090 | 6.090 | 5.970 | 6.080 | 41,381 | +0.04(+0.58%) |
Mar 09, 2010 | 6.070 | 6.070 | 5.920 | 6.045 | 39,146 | -0.02(-0.40%) |
Mar 08, 2010 | 6.230 | 6.240 | 5.990 | 6.069 | 65,513 | -0.12(-1.95%) |
Mar 05, 2010 | 6.030 | 6.190 | 5.952 | 6.190 | 85,005 | +0.22(+3.69%) |
Mar 04, 2010 | 5.580 | 6.010 | 5.580 | 5.970 | 83,110 | +0.44(+7.96%) |
Mar 03, 2010 | 5.470 | 6.160 | 5.300 | 5.530 | 230,746 | +0.19(+3.56%) |
Mar 02, 2010 | 5.510 | 5.650 | 5.300 | 5.340 | 95,357 | -0.09(-1.66%) |
Mar 01, 2010 | 5.300 | 5.580 | 5.280 | 5.430 | 65,000 | +0.13(+2.45%) |
Feb 26, 2010 | 5.180 | 5.300 | 5.180 | 5.300 | 15,754 | +0.15(+2.91%) |
Feb 25, 2010 | 5.200 | 5.200 | 5.150 | 5.150 | 13,615 | -0.07(-1.34%) |
Feb 24, 2010 | 5.220 | 5.290 | 5.220 | 5.220 | 10,749 | +0.04(+0.69%) |
Feb 23, 2010 | 5.280 | 5.380 | 5.180 | 5.184 | 18,252 | -0.06(-1.07%) |
Feb 22, 2010 | 5.280 | 5.350 | 5.200 | 5.240 | 40,730 | -0.06(-1.13%) |
Feb 19, 2010 | 5.330 | 5.330 | 5.300 | 5.300 | 6,526 | +0.09(+1.73%) |
Feb 18, 2010 | 5.310 | 5.370 | 5.180 | 5.210 | 57,762 | -0.14(-2.62%) |
Feb 17, 2010 | 5.630 | 5.630 | 5.290 | 5.350 | 212,044 | -0.24(-4.21%) |
Feb 16, 2010 | 5.500 | 5.650 | 5.450 | 5.585 | 30,824 | +0.13(+2.48%) |
Feb 12, 2010 | 5.560 | 5.450 | 5.450 | 5.450 | 50,100 | -0.12(-2.15%) |
Feb 11, 2010 | 5.790 | 5.800 | 5.560 | 5.570 | 119,950 | -0.19(-3.27%) |
Feb 10, 2010 | 5.770 | 5.790 | 5.750 | 5.758 | 19,135 | -0.03(-0.55%) |
Feb 09, 2010 | 5.850 | 5.850 | 5.770 | 5.790 | 12,640 | +0.01(+0.17%) |
Feb 08, 2010 | 5.890 | 5.910 | 5.600 | 5.780 | 52,598 | -0.06(-1.03%) |
Feb 05, 2010 | 5.750 | 5.840 | 5.720 | 5.840 | 16,856 | +0.08(+1.32%) |
Feb 04, 2010 | 5.830 | 5.830 | 5.750 | 5.764 | 11,227 | -0.07(-1.13%) |
Feb 03, 2010 | 5.900 | 5.900 | 5.760 | 5.830 | 6,291 | -0.01(-0.17%) |
Feb 02, 2010 | 5.880 | 5.880 | 5.780 | 5.840 | 8,004 | +0.08(+1.47%) |
Feb 01, 2010 | 5.700 | 5.780 | 5.700 | 5.755 | 3,902 | +0.05(+0.79%) |
Jan 29, 2010 | 5.900 | 5.930 | 5.710 | 5.710 | 38,427 | -0.11(-1.89%) |
Jan 28, 2010 | 5.830 | 5.850 | 5.720 | 5.820 | 32,420 | +0.05(+0.86%) |
Jan 27, 2010 | 5.770 | 5.839 | 5.700 | 5.770 | 23,651 | +0.05(+0.88%) |
Jan 26, 2010 | 5.740 | 5.760 | 5.680 | 5.720 | 22,327 | +0.03(+0.53%) |
Jan 25, 2010 | 5.640 | 5.740 | 5.640 | 5.690 | 18,851 | +0.02(+0.32%) |
Jan 22, 2010 | 5.530 | 5.680 | 5.530 | 5.672 | 43,260 | +0.12(+2.20%) |
Jan 21, 2010 | 5.640 | 5.640 | 5.510 | 5.550 | 9,592 | -0.07(-1.25%) |
Jan 20, 2010 | 5.540 | 5.620 | 5.500 | 5.620 | 20,824 | +0.02(+0.36%) |
Jan 19, 2010 | 5.530 | 5.670 | 5.492 | 5.600 | 26,842 | +0.04(+0.72%) |
Jan 15, 2010 | 5.450 | 5.560 | 5.560 | 5.560 | 59,100 | +0.08(+1.46%) |
Jan 14, 2010 | 5.310 | 5.510 | 5.300 | 5.480 | 36,400 | +0.28(+5.38%) |
Jan 13, 2010 | 5.200 | 5.300 | 5.160 | 5.200 | 60,228 | +0.00(+0.00%) |
Jan 12, 2010 | 5.160 | 5.210 | 5.010 | 5.200 | 91,452 | +0.02(+0.39%) |
Jan 11, 2010 | 5.150 | 5.180 | 5.140 | 5.180 | 66,748 | +0.11(+2.17%) |
Jan 08, 2010 | 5.100 | 5.150 | 5.030 | 5.070 | 60,452 | +0.00(+0.10%) |
Jan 07, 2010 | 4.900 | 5.110 | 4.890 | 5.065 | 38,428 | +0.11(+2.12%) |
Jan 06, 2010 | 5.030 | 5.100 | 4.960 | 4.960 | 13,466 | -0.07(-1.39%) |
Jan 05, 2010 | 5.010 | 5.110 | 5.000 | 5.030 | 39,061 | +0.01(+0.20%) |