Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.320 | 6.590 | 6.282 | 6.580 | 42,866 | +0.30(+4.78%) |
Mar 30, 2010 | 6.090 | 6.310 | 6.090 | 6.280 | 24,073 | +0.10(+1.62%) |
Mar 29, 2010 | 6.250 | 6.250 | 6.030 | 6.180 | 27,916 | -0.07(-1.12%) |
Mar 26, 2010 | 6.250 | 6.281 | 6.170 | 6.250 | 119,485 | +0.07(+1.13%) |
Mar 25, 2010 | 6.380 | 6.380 | 6.180 | 6.180 | 68,206 | -0.10(-1.59%) |
Mar 24, 2010 | 6.410 | 6.410 | 6.180 | 6.280 | 17,390 | -0.06(-0.95%) |
Mar 23, 2010 | 6.350 | 6.499 | 6.279 | 6.340 | 35,073 | +0.08(+1.28%) |
Mar 22, 2010 | 6.310 | 6.310 | 6.110 | 6.260 | 16,061 | +0.01(+0.16%) |
Mar 19, 2010 | 6.200 | 6.280 | 6.160 | 6.250 | 75,310 | +0.00(+0.00%) |
Mar 18, 2010 | 6.320 | 6.320 | 6.140 | 6.250 | 106,678 | +0.00(+0.00%) |
Mar 17, 2010 | 6.570 | 6.570 | 6.201 | 6.250 | 39,429 | -0.21(-3.25%) |
Mar 16, 2010 | 6.490 | 6.535 | 6.333 | 6.460 | 49,636 | +0.06(+0.94%) |
Mar 15, 2010 | 6.660 | 6.990 | 6.270 | 6.400 | 74,233 | -0.26(-3.90%) |
Mar 12, 2010 | 6.700 | 6.990 | 6.570 | 6.660 | 50,697 | -0.03(-0.45%) |
Mar 11, 2010 | 6.560 | 6.690 | 6.160 | 6.690 | 35,263 | +0.23(+3.56%) |
Mar 10, 2010 | 6.290 | 6.500 | 5.980 | 6.460 | 86,577 | +0.46(+7.67%) |
Mar 09, 2010 | 5.850 | 6.000 | 5.850 | 6.000 | 22,706 | +0.07(+1.18%) |
Mar 08, 2010 | 5.950 | 6.280 | 5.930 | 5.930 | 17,605 | +0.03(+0.51%) |
Mar 05, 2010 | 5.690 | 6.350 | 5.658 | 5.900 | 74,105 | +0.30(+5.43%) |
Mar 04, 2010 | 5.400 | 5.690 | 5.390 | 5.596 | 216,251 | +0.21(+3.82%) |
Mar 03, 2010 | 5.450 | 5.450 | 5.345 | 5.390 | 32,036 | -0.04(-0.74%) |
Mar 02, 2010 | 5.400 | 5.500 | 5.400 | 5.430 | 41,614 | +0.05(+0.93%) |
Mar 01, 2010 | 5.500 | 5.500 | 5.360 | 5.380 | 16,111 | -0.10(-1.82%) |
Feb 26, 2010 | 5.350 | 5.480 | 5.250 | 5.480 | 13,606 | +0.23(+4.38%) |
Feb 25, 2010 | 5.460 | 5.460 | 5.250 | 5.250 | 6,204 | -0.13(-2.42%) |
Feb 24, 2010 | 5.310 | 5.500 | 5.310 | 5.380 | 9,824 | +0.07(+1.32%) |
Feb 23, 2010 | 5.300 | 5.350 | 5.275 | 5.310 | 13,153 | +0.02(+0.38%) |
Feb 22, 2010 | 5.300 | 5.340 | 5.110 | 5.290 | 7,834 | -0.01(-0.19%) |
Feb 19, 2010 | 5.050 | 5.500 | 5.050 | 5.300 | 45,971 | +0.00(+0.00%) |
Feb 18, 2010 | 5.220 | 5.330 | 5.120 | 5.300 | 12,278 | -0.05(-0.93%) |
Feb 17, 2010 | 5.090 | 5.350 | 5.030 | 5.350 | 18,898 | +0.30(+5.94%) |
Feb 16, 2010 | 5.280 | 5.320 | 4.880 | 5.050 | 11,262 | -0.18(-3.40%) |
Feb 12, 2010 | 5.200 | 5.228 | 5.228 | 5.228 | 400 | -0.07(-1.26%) |
Feb 11, 2010 | 5.310 | 5.350 | 5.269 | 5.294 | 4,039 | -0.01(-0.11%) |
Feb 10, 2010 | 5.340 | 5.340 | 5.202 | 5.300 | 4,471 | +0.11(+2.12%) |
Feb 09, 2010 | 5.390 | 5.390 | 5.070 | 5.190 | 2,990 | -0.12(-2.26%) |
Feb 08, 2010 | 5.300 | 5.350 | 5.240 | 5.310 | 7,024 | +0.05(+0.95%) |
Feb 05, 2010 | 5.050 | 5.270 | 5.040 | 5.260 | 2,088 | +0.21(+4.16%) |
Feb 04, 2010 | 5.200 | 5.200 | 4.980 | 5.050 | 5,968 | -0.13(-2.51%) |
Feb 03, 2010 | 5.060 | 5.180 | 5.010 | 5.180 | 10,052 | +0.12(+2.37%) |
Feb 02, 2010 | 5.150 | 5.150 | 5.030 | 5.060 | 2,075 | -0.23(-4.35%) |
Feb 01, 2010 | 5.290 | 5.300 | 5.150 | 5.290 | 5,204 | -0.07(-1.31%) |
Jan 29, 2010 | 5.270 | 5.400 | 5.200 | 5.360 | 18,369 | +0.10(+1.86%) |
Jan 28, 2010 | 5.150 | 5.290 | 5.010 | 5.262 | 14,211 | +0.06(+1.19%) |
Jan 27, 2010 | 5.320 | 5.320 | 5.000 | 5.200 | 20,353 | -0.09(-1.70%) |
Jan 26, 2010 | 5.140 | 5.290 | 5.110 | 5.290 | 9,048 | +0.09(+1.79%) |
Jan 25, 2010 | 5.250 | 5.250 | 5.140 | 5.197 | 8,477 | +0.04(+0.72%) |
Jan 22, 2010 | 5.200 | 5.200 | 5.160 | 5.160 | 475 | +0.01(+0.19%) |
Jan 21, 2010 | 5.220 | 5.220 | 5.120 | 5.150 | 5,190 | -0.05(-0.96%) |
Jan 20, 2010 | 5.250 | 5.290 | 5.100 | 5.200 | 10,050 | -0.01(-0.19%) |
Jan 19, 2010 | 5.300 | 5.410 | 5.160 | 5.210 | 13,724 | -0.09(-1.70%) |
Jan 15, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 30,800 | +0.03(+0.57%) |
Jan 14, 2010 | 5.180 | 5.300 | 5.000 | 5.270 | 56,546 | +0.28(+5.61%) |
Jan 13, 2010 | 4.840 | 5.140 | 4.840 | 4.990 | 24,373 | +0.35(+7.54%) |
Jan 12, 2010 | 4.670 | 4.670 | 4.550 | 4.640 | 13,817 | -0.07(-1.49%) |
Jan 11, 2010 | 4.910 | 4.930 | 4.580 | 4.710 | 20,960 | -0.31(-6.18%) |
Jan 08, 2010 | 5.050 | 5.090 | 5.010 | 5.020 | 72,780 | -0.03(-0.59%) |
Jan 07, 2010 | 5.000 | 5.050 | 4.920 | 5.050 | 123,926 | +0.05(+1.00%) |
Jan 06, 2010 | 4.750 | 5.001 | 4.750 | 5.000 | 18,374 | +0.25(+5.26%) |
Jan 05, 2010 | 4.740 | 4.760 | 4.520 | 4.750 | 11,466 | -0.01(-0.21%) |