Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.140 | 6.270 | 6.140 | 6.170 | 449,306 | +0.00(+0.06%) |
Mar 30, 2010 | 6.222 | 6.333 | 6.155 | 6.166 | 156,578 | -0.03(-0.48%) |
Mar 29, 2010 | 6.304 | 6.374 | 6.133 | 6.196 | 563,753 | -0.09(-1.48%) |
Mar 26, 2010 | 6.122 | 6.341 | 6.110 | 6.289 | 352,112 | +0.17(+2.86%) |
Mar 25, 2010 | 6.114 | 6.177 | 6.088 | 6.114 | 396,505 | +0.01(+0.12%) |
Mar 24, 2010 | 6.226 | 6.247 | 6.088 | 6.107 | 431,258 | -0.13(-2.03%) |
Mar 23, 2010 | 6.259 | 6.259 | 6.155 | 6.233 | 218,688 | -0.04(-0.65%) |
Mar 22, 2010 | 6.207 | 6.352 | 6.125 | 6.274 | 180,307 | +0.03(+0.54%) |
Mar 19, 2010 | 6.400 | 6.400 | 6.185 | 6.240 | 176,802 | -0.14(-2.27%) |
Mar 18, 2010 | 6.281 | 6.437 | 6.259 | 6.385 | 128,688 | +0.11(+1.72%) |
Mar 17, 2010 | 6.296 | 6.296 | 6.222 | 6.278 | 80,900 | +0.00(+0.06%) |
Mar 16, 2010 | 6.274 | 6.274 | 6.226 | 6.274 | 93,009 | -0.01(-0.12%) |
Mar 15, 2010 | 6.292 | 6.292 | 6.244 | 6.281 | 126,874 | +0.03(+0.48%) |
Mar 12, 2010 | 6.330 | 6.363 | 6.240 | 6.252 | 102,911 | -0.05(-0.77%) |
Mar 11, 2010 | 6.229 | 6.344 | 6.136 | 6.300 | 235,140 | +0.06(+0.95%) |
Mar 10, 2010 | 6.259 | 6.259 | 6.207 | 6.240 | 209,180 | -0.03(-0.53%) |
Mar 09, 2010 | 6.278 | 6.285 | 6.229 | 6.274 | 159,744 | -0.00(-0.06%) |
Mar 08, 2010 | 6.248 | 6.278 | 6.198 | 6.278 | 101,603 | +0.02(+0.36%) |
Mar 05, 2010 | 6.255 | 6.311 | 6.218 | 6.255 | 209,096 | +0.01(+0.18%) |
Mar 04, 2010 | 6.244 | 6.255 | 6.170 | 6.244 | 266,446 | +0.01(+0.12%) |
Mar 03, 2010 | 6.248 | 6.292 | 6.144 | 6.237 | 113,068 | +0.01(+0.24%) |
Mar 02, 2010 | 6.222 | 6.226 | 6.151 | 6.222 | 230,555 | +0.03(+0.42%) |
Mar 01, 2010 | 6.151 | 6.203 | 6.107 | 6.196 | 202,350 | +0.07(+1.15%) |
Feb 26, 2010 | 6.155 | 6.188 | 6.066 | 6.125 | 92,910 | -0.01(-0.18%) |
Feb 25, 2010 | 6.066 | 6.192 | 6.036 | 6.136 | 141,718 | -0.01(-0.18%) |
Feb 24, 2010 | 6.136 | 6.263 | 6.073 | 6.148 | 265,647 | +0.04(+0.67%) |
Feb 23, 2010 | 6.099 | 6.170 | 5.999 | 6.107 | 155,100 | -0.01(-0.18%) |
Feb 22, 2010 | 6.140 | 6.192 | 6.084 | 6.118 | 178,363 | -0.01(-0.24%) |
Feb 19, 2010 | 6.006 | 6.136 | 6.003 | 6.133 | 234,171 | +0.13(+2.10%) |
Feb 18, 2010 | 5.988 | 6.077 | 5.973 | 6.006 | 197,003 | -0.01(-0.19%) |
Feb 17, 2010 | 6.162 | 6.196 | 5.988 | 6.018 | 225,542 | -0.12(-1.88%) |
Feb 16, 2010 | 6.140 | 6.174 | 6.073 | 6.133 | 122,666 | +0.00(+0.00%) |
Feb 12, 2010 | 6.051 | 6.133 | 6.133 | 6.133 | 107,146 | +0.04(+0.61%) |
Feb 11, 2010 | 5.977 | 6.107 | 5.969 | 6.096 | 340,797 | +0.10(+1.61%) |
Feb 10, 2010 | 6.021 | 6.049 | 5.973 | 5.999 | 84,004 | -0.03(-0.43%) |
Feb 09, 2010 | 6.036 | 6.055 | 5.958 | 6.025 | 161,903 | +0.04(+0.62%) |
Feb 08, 2010 | 5.973 | 6.003 | 5.925 | 5.988 | 164,738 | +0.01(+0.25%) |
Feb 05, 2010 | 5.932 | 5.980 | 5.873 | 5.973 | 419,122 | +0.05(+0.88%) |
Feb 04, 2010 | 5.999 | 6.047 | 5.902 | 5.921 | 327,536 | -0.10(-1.60%) |
Feb 03, 2010 | 6.044 | 6.047 | 5.977 | 6.018 | 116,399 | -0.02(-0.31%) |
Feb 02, 2010 | 6.014 | 6.058 | 6.003 | 6.036 | 252,256 | +0.03(+0.56%) |
Feb 01, 2010 | 5.995 | 6.036 | 5.947 | 6.003 | 354,441 | +0.02(+0.37%) |
Jan 29, 2010 | 6.006 | 6.018 | 5.947 | 5.980 | 1,585,186 | -0.03(-0.49%) |
Jan 28, 2010 | 6.092 | 6.092 | 5.969 | 6.010 | 460,333 | -0.08(-1.34%) |
Jan 27, 2010 | 6.129 | 6.148 | 6.058 | 6.092 | 278,639 | -0.06(-0.91%) |
Jan 26, 2010 | 6.136 | 6.188 | 6.136 | 6.148 | 168,976 | -0.03(-0.42%) |
Jan 25, 2010 | 6.148 | 6.237 | 6.118 | 6.174 | 118,614 | +0.09(+1.47%) |
Jan 22, 2010 | 6.318 | 6.318 | 6.051 | 6.084 | 772,441 | -0.23(-3.70%) |
Jan 21, 2010 | 6.311 | 6.330 | 6.259 | 6.318 | 131,579 | +0.00(+0.06%) |
Jan 20, 2010 | 6.341 | 6.344 | 6.233 | 6.315 | 139,295 | -0.05(-0.76%) |
Jan 19, 2010 | 6.363 | 6.396 | 6.344 | 6.363 | 120,892 | +0.02(+0.35%) |
Jan 15, 2010 | 6.434 | 6.341 | 6.341 | 6.341 | 163,680 | -0.06(-0.99%) |
Jan 14, 2010 | 6.408 | 6.441 | 6.404 | 6.404 | 101,194 | -0.03(-0.52%) |
Jan 13, 2010 | 6.415 | 6.460 | 6.396 | 6.437 | 87,975 | +0.01(+0.23%) |
Jan 12, 2010 | 6.404 | 6.452 | 6.389 | 6.422 | 62,465 | -0.01(-0.17%) |
Jan 11, 2010 | 6.441 | 6.467 | 6.408 | 6.434 | 451,322 | +0.03(+0.46%) |
Jan 08, 2010 | 6.430 | 6.452 | 6.389 | 6.404 | 1,025,400 | -0.04(-0.58%) |
Jan 07, 2010 | 6.422 | 6.445 | 6.389 | 6.441 | 448,315 | +0.04(+0.64%) |
Jan 06, 2010 | 6.370 | 6.434 | 6.370 | 6.400 | 158,670 | +0.01(+0.17%) |
Jan 05, 2010 | 6.411 | 6.411 | 6.382 | 6.389 | 131,321 | -0.04(-0.69%) |