Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.919 | 5.980 | 5.883 | 5.955 | 354,141 | +0.05(+0.85%) |
Mar 30, 2010 | 5.862 | 5.930 | 5.848 | 5.905 | 705,123 | +0.07(+1.21%) |
Mar 29, 2010 | 5.808 | 5.851 | 5.790 | 5.834 | 448,099 | +0.03(+0.52%) |
Mar 26, 2010 | 5.743 | 5.808 | 5.743 | 5.804 | 638,023 | +0.04(+0.68%) |
Mar 25, 2010 | 5.761 | 5.808 | 5.751 | 5.765 | 724,937 | +0.02(+0.32%) |
Mar 24, 2010 | 5.722 | 5.751 | 5.722 | 5.746 | 439,985 | +0.02(+0.43%) |
Mar 23, 2010 | 5.708 | 5.729 | 5.700 | 5.722 | 371,730 | +0.01(+0.25%) |
Mar 22, 2010 | 5.647 | 5.733 | 5.647 | 5.708 | 336,264 | +0.00(+0.04%) |
Mar 19, 2010 | 5.720 | 5.730 | 5.705 | 5.705 | 642,515 | -0.01(-0.12%) |
Mar 18, 2010 | 5.695 | 5.713 | 5.688 | 5.713 | 447,955 | +0.03(+0.50%) |
Mar 17, 2010 | 5.673 | 5.709 | 5.663 | 5.684 | 725,533 | +0.03(+0.51%) |
Mar 16, 2010 | 5.588 | 5.666 | 5.581 | 5.655 | 681,900 | +0.06(+1.15%) |
Mar 15, 2010 | 5.591 | 5.613 | 5.591 | 5.591 | 542,898 | +0.00(+0.00%) |
Mar 12, 2010 | 5.577 | 5.613 | 5.573 | 5.591 | 373,235 | +0.02(+0.32%) |
Mar 11, 2010 | 5.566 | 5.591 | 5.545 | 5.573 | 632,101 | +0.01(+0.13%) |
Mar 10, 2010 | 5.541 | 5.581 | 5.541 | 5.566 | 676,180 | +0.05(+0.84%) |
Mar 09, 2010 | 5.466 | 5.520 | 5.459 | 5.520 | 417,219 | +0.05(+0.98%) |
Mar 08, 2010 | 5.474 | 5.490 | 5.456 | 5.466 | 478,901 | +0.02(+0.33%) |
Mar 05, 2010 | 5.370 | 5.495 | 5.366 | 5.449 | 456,702 | +0.09(+1.66%) |
Mar 04, 2010 | 5.331 | 5.359 | 5.306 | 5.359 | 535,350 | +0.03(+0.60%) |
Mar 03, 2010 | 5.384 | 5.399 | 5.317 | 5.327 | 1,103,329 | -0.05(-0.86%) |
Mar 02, 2010 | 5.270 | 5.377 | 5.234 | 5.374 | 920,618 | +0.11(+2.17%) |
Mar 01, 2010 | 5.213 | 5.259 | 5.199 | 5.259 | 464,210 | +0.06(+1.24%) |
Feb 26, 2010 | 5.224 | 5.224 | 5.174 | 5.195 | 628,065 | -0.02(-0.41%) |
Feb 25, 2010 | 5.177 | 5.220 | 5.174 | 5.217 | 327,408 | -0.01(-0.14%) |
Feb 24, 2010 | 5.188 | 5.249 | 5.174 | 5.224 | 453,325 | +0.05(+1.04%) |
Feb 23, 2010 | 5.185 | 5.185 | 5.127 | 5.170 | 670,578 | -0.01(-0.28%) |
Feb 22, 2010 | 5.174 | 5.188 | 5.156 | 5.185 | 879,423 | +0.01(+0.28%) |
Feb 19, 2010 | 5.106 | 5.206 | 5.088 | 5.170 | 917,302 | +0.00(+0.00%) |
Feb 18, 2010 | 5.374 | 5.374 | 5.110 | 5.170 | 2,233,897 | -0.16(-3.01%) |
Feb 17, 2010 | 5.520 | 5.520 | 5.320 | 5.331 | 1,333,636 | -0.16(-2.89%) |
Feb 16, 2010 | 5.660 | 5.660 | 5.486 | 5.489 | 812,133 | -0.12(-2.21%) |
Feb 12, 2010 | 5.628 | 5.613 | 5.613 | 5.613 | 316,488 | -0.03(-0.50%) |
Feb 11, 2010 | 5.660 | 5.691 | 5.631 | 5.642 | 558,136 | -0.02(-0.31%) |
Feb 10, 2010 | 5.663 | 5.663 | 5.628 | 5.660 | 495,889 | +0.03(+0.61%) |
Feb 09, 2010 | 5.667 | 5.695 | 5.610 | 5.625 | 499,860 | -0.01(-0.17%) |
Feb 08, 2010 | 5.596 | 5.674 | 5.578 | 5.635 | 442,128 | +0.05(+0.89%) |
Feb 05, 2010 | 5.677 | 5.699 | 5.482 | 5.585 | 1,415,502 | -0.10(-1.81%) |
Feb 04, 2010 | 5.738 | 5.766 | 5.688 | 5.688 | 585,402 | -0.06(-1.11%) |
Feb 03, 2010 | 5.667 | 5.755 | 5.667 | 5.752 | 355,707 | +0.05(+0.81%) |
Feb 02, 2010 | 5.660 | 5.713 | 5.638 | 5.706 | 354,303 | +0.06(+1.07%) |
Feb 01, 2010 | 5.706 | 5.706 | 5.610 | 5.645 | 487,902 | +0.01(+0.19%) |
Jan 29, 2010 | 5.755 | 5.755 | 5.603 | 5.635 | 904,816 | -0.12(-2.16%) |
Jan 28, 2010 | 5.762 | 5.766 | 5.695 | 5.759 | 570,412 | +0.03(+0.49%) |
Jan 27, 2010 | 5.745 | 5.762 | 5.677 | 5.731 | 727,884 | -0.01(-0.19%) |
Jan 26, 2010 | 5.745 | 5.773 | 5.706 | 5.741 | 840,997 | +0.02(+0.37%) |
Jan 25, 2010 | 5.642 | 5.742 | 5.624 | 5.720 | 672,168 | +0.12(+2.09%) |
Jan 22, 2010 | 5.567 | 5.621 | 5.542 | 5.603 | 512,610 | +0.06(+1.15%) |
Jan 21, 2010 | 5.553 | 5.581 | 5.500 | 5.539 | 641,519 | +0.00(+0.06%) |
Jan 20, 2010 | 5.468 | 5.539 | 5.432 | 5.535 | 397,727 | +0.07(+1.36%) |
Jan 19, 2010 | 5.425 | 5.468 | 5.393 | 5.461 | 496,898 | +0.05(+0.85%) |
Jan 15, 2010 | 5.404 | 5.415 | 5.415 | 5.415 | 339,598 | -0.01(-0.13%) |
Jan 14, 2010 | 5.408 | 5.422 | 5.386 | 5.422 | 344,172 | +0.03(+0.53%) |
Jan 13, 2010 | 5.330 | 5.393 | 5.330 | 5.393 | 376,041 | +0.05(+1.00%) |
Jan 12, 2010 | 5.308 | 5.365 | 5.301 | 5.340 | 754,576 | +0.04(+0.74%) |
Jan 11, 2010 | 5.291 | 5.326 | 5.287 | 5.301 | 224,518 | +0.04(+0.67%) |
Jan 08, 2010 | 5.244 | 5.290 | 5.241 | 5.266 | 277,441 | +0.03(+0.59%) |
Jan 07, 2010 | 5.220 | 5.237 | 5.212 | 5.235 | 160,808 | +0.03(+0.57%) |
Jan 06, 2010 | 5.205 | 5.230 | 5.191 | 5.205 | 319,670 | +0.01(+0.14%) |
Jan 05, 2010 | 5.145 | 5.212 | 5.145 | 5.198 | 443,901 | +0.02(+0.48%) |