Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.890 | 5.905 | 5.857 | 5.886 | 609,697 | +0.03(+0.45%) |
Mar 30, 2010 | 5.857 | 5.916 | 5.827 | 5.860 | 761,201 | +0.03(+0.45%) |
Mar 29, 2010 | 6.010 | 6.010 | 5.816 | 5.834 | 937,194 | -0.10(-1.76%) |
Mar 26, 2010 | 6.099 | 6.137 | 5.898 | 5.939 | 1,025,776 | -0.19(-3.05%) |
Mar 25, 2010 | 6.148 | 6.166 | 6.099 | 6.125 | 560,221 | +0.01(+0.12%) |
Mar 24, 2010 | 6.125 | 6.129 | 6.073 | 6.118 | 486,829 | +0.01(+0.12%) |
Mar 23, 2010 | 6.118 | 6.125 | 6.054 | 6.110 | 701,957 | +0.03(+0.49%) |
Mar 22, 2010 | 6.133 | 6.137 | 6.069 | 6.081 | 461,043 | -0.03(-0.52%) |
Mar 19, 2010 | 6.116 | 6.131 | 6.097 | 6.112 | 670,237 | +0.02(+0.37%) |
Mar 18, 2010 | 6.071 | 6.097 | 6.053 | 6.090 | 414,307 | +0.04(+0.68%) |
Mar 17, 2010 | 6.031 | 6.071 | 6.016 | 6.049 | 634,559 | +0.03(+0.43%) |
Mar 16, 2010 | 6.019 | 6.034 | 5.990 | 6.023 | 581,637 | +0.04(+0.75%) |
Mar 15, 2010 | 5.986 | 5.986 | 5.971 | 5.979 | 506,938 | +0.00(+0.00%) |
Mar 12, 2010 | 5.964 | 6.008 | 5.963 | 5.979 | 335,606 | +0.03(+0.50%) |
Mar 11, 2010 | 5.960 | 5.990 | 5.927 | 5.949 | 773,732 | -0.00(-0.06%) |
Mar 10, 2010 | 5.941 | 5.975 | 5.934 | 5.953 | 793,291 | +0.03(+0.50%) |
Mar 09, 2010 | 5.886 | 5.923 | 5.841 | 5.923 | 489,280 | +0.06(+1.08%) |
Mar 08, 2010 | 5.838 | 5.860 | 5.834 | 5.860 | 489,760 | +0.00(+0.06%) |
Mar 05, 2010 | 5.789 | 5.856 | 5.789 | 5.856 | 511,160 | +0.06(+1.03%) |
Mar 04, 2010 | 5.756 | 5.797 | 5.756 | 5.797 | 468,860 | +0.03(+0.52%) |
Mar 03, 2010 | 5.771 | 5.800 | 5.756 | 5.767 | 467,788 | -0.01(-0.19%) |
Mar 02, 2010 | 5.756 | 5.778 | 5.715 | 5.778 | 780,653 | +0.01(+0.19%) |
Mar 01, 2010 | 5.737 | 5.767 | 5.704 | 5.767 | 748,763 | +0.03(+0.52%) |
Feb 26, 2010 | 5.715 | 5.756 | 5.704 | 5.737 | 909,676 | +0.02(+0.32%) |
Feb 25, 2010 | 5.682 | 5.737 | 5.659 | 5.719 | 555,058 | +0.03(+0.56%) |
Feb 24, 2010 | 5.604 | 5.708 | 5.604 | 5.687 | 478,673 | +0.11(+1.89%) |
Feb 23, 2010 | 5.563 | 5.585 | 5.522 | 5.581 | 609,469 | +0.02(+0.40%) |
Feb 22, 2010 | 5.566 | 5.589 | 5.533 | 5.559 | 802,850 | +0.01(+0.14%) |
Feb 19, 2010 | 5.540 | 5.570 | 5.514 | 5.552 | 405,433 | +0.02(+0.34%) |
Feb 18, 2010 | 5.585 | 5.604 | 5.481 | 5.533 | 783,012 | -0.04(-0.67%) |
Feb 17, 2010 | 5.611 | 5.626 | 5.555 | 5.570 | 568,423 | -0.03(-0.49%) |
Feb 16, 2010 | 5.609 | 5.627 | 5.561 | 5.598 | 556,643 | +0.01(+0.13%) |
Feb 12, 2010 | 5.579 | 5.590 | 5.590 | 5.590 | 391,077 | +0.00(+0.07%) |
Feb 11, 2010 | 5.620 | 5.642 | 5.587 | 5.587 | 735,826 | -0.01(-0.20%) |
Feb 10, 2010 | 5.623 | 5.631 | 5.579 | 5.598 | 469,764 | +0.00(+0.00%) |
Feb 09, 2010 | 5.612 | 5.631 | 5.568 | 5.598 | 517,877 | +0.01(+0.20%) |
Feb 08, 2010 | 5.575 | 5.609 | 5.546 | 5.587 | 430,139 | +0.02(+0.33%) |
Feb 05, 2010 | 5.598 | 5.642 | 5.509 | 5.568 | 1,020,584 | -0.05(-0.86%) |
Feb 04, 2010 | 5.679 | 5.712 | 5.616 | 5.616 | 678,725 | -0.07(-1.23%) |
Feb 03, 2010 | 5.635 | 5.686 | 5.627 | 5.686 | 396,047 | +0.04(+0.79%) |
Feb 02, 2010 | 5.623 | 5.642 | 5.557 | 5.642 | 483,243 | +0.07(+1.19%) |
Feb 01, 2010 | 5.631 | 5.649 | 5.557 | 5.575 | 425,868 | -0.01(-0.17%) |
Jan 29, 2010 | 5.683 | 5.683 | 5.557 | 5.585 | 665,405 | -0.10(-1.79%) |
Jan 28, 2010 | 5.668 | 5.723 | 5.575 | 5.686 | 741,817 | +0.02(+0.39%) |
Jan 27, 2010 | 5.657 | 5.694 | 5.598 | 5.664 | 779,945 | +0.05(+0.92%) |
Jan 26, 2010 | 5.653 | 5.716 | 5.605 | 5.612 | 1,172,246 | -0.02(-0.39%) |
Jan 25, 2010 | 5.609 | 5.635 | 5.579 | 5.635 | 629,247 | +0.07(+1.19%) |
Jan 22, 2010 | 5.546 | 5.590 | 5.531 | 5.568 | 719,796 | +0.05(+0.87%) |
Jan 21, 2010 | 5.516 | 5.539 | 5.483 | 5.520 | 597,525 | +0.03(+0.47%) |
Jan 20, 2010 | 5.461 | 5.502 | 5.461 | 5.494 | 344,378 | +0.04(+0.74%) |
Jan 19, 2010 | 5.461 | 5.465 | 5.428 | 5.454 | 441,776 | +0.01(+0.24%) |
Jan 15, 2010 | 5.472 | 5.440 | 5.440 | 5.440 | 378,890 | -0.01(-0.11%) |
Jan 14, 2010 | 5.428 | 5.450 | 5.424 | 5.446 | 341,943 | +0.04(+0.68%) |
Jan 13, 2010 | 5.409 | 5.409 | 5.380 | 5.409 | 370,719 | +0.03(+0.48%) |
Jan 12, 2010 | 5.347 | 5.391 | 5.339 | 5.383 | 294,069 | +0.03(+0.62%) |
Jan 11, 2010 | 5.339 | 5.376 | 5.335 | 5.350 | 380,978 | +0.04(+0.83%) |
Jan 08, 2010 | 5.302 | 5.313 | 5.287 | 5.306 | 354,331 | +0.03(+0.63%) |
Jan 07, 2010 | 5.258 | 5.284 | 5.239 | 5.273 | 304,704 | +0.03(+0.56%) |
Jan 06, 2010 | 5.273 | 5.295 | 5.228 | 5.243 | 425,136 | -0.01(-0.14%) |
Jan 05, 2010 | 5.262 | 5.269 | 5.225 | 5.251 | 435,934 | +0.00(+0.00%) |