Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.340 | 6.400 | 6.250 | 6.300 | 255,258 | -0.08(-1.25%) |
Mar 30, 2010 | 6.350 | 6.400 | 6.280 | 6.380 | 197,911 | +0.01(+0.16%) |
Mar 29, 2010 | 6.300 | 6.390 | 6.295 | 6.370 | 187,342 | +0.05(+0.79%) |
Mar 26, 2010 | 6.330 | 6.490 | 6.280 | 6.320 | 394,392 | -0.04(-0.63%) |
Mar 25, 2010 | 6.350 | 6.490 | 6.280 | 6.360 | 442,919 | +0.06(+0.95%) |
Mar 24, 2010 | 6.250 | 6.448 | 6.250 | 6.300 | 461,872 | +0.02(+0.32%) |
Mar 23, 2010 | 6.180 | 6.350 | 6.130 | 6.280 | 294,778 | +0.10(+1.62%) |
Mar 22, 2010 | 5.900 | 6.190 | 5.810 | 6.180 | 274,783 | +0.27(+4.57%) |
Mar 19, 2010 | 5.980 | 5.980 | 5.810 | 5.910 | 242,234 | -0.04(-0.67%) |
Mar 18, 2010 | 6.100 | 6.120 | 5.950 | 5.950 | 226,414 | -0.15(-2.46%) |
Mar 17, 2010 | 6.190 | 6.210 | 6.080 | 6.100 | 152,939 | -0.06(-0.97%) |
Mar 16, 2010 | 6.100 | 6.160 | 6.050 | 6.160 | 212,642 | +0.06(+0.98%) |
Mar 15, 2010 | 6.050 | 6.100 | 6.020 | 6.100 | 94,114 | +0.02(+0.33%) |
Mar 12, 2010 | 6.090 | 6.090 | 6.000 | 6.080 | 168,404 | +0.10(+1.67%) |
Mar 11, 2010 | 6.010 | 6.060 | 5.900 | 5.980 | 196,890 | +0.00(+0.00%) |
Mar 10, 2010 | 5.980 | 6.040 | 5.950 | 5.980 | 327,263 | -0.04(-0.62%) |
Mar 09, 2010 | 6.030 | 6.150 | 5.950 | 6.018 | 402,986 | -0.03(-0.54%) |
Mar 08, 2010 | 6.190 | 6.200 | 6.030 | 6.050 | 230,638 | -0.16(-2.58%) |
Mar 05, 2010 | 6.350 | 6.360 | 6.000 | 6.210 | 1,095,317 | -0.45(-6.76%) |
Mar 04, 2010 | 6.670 | 6.770 | 6.440 | 6.660 | 370,773 | +0.01(+0.15%) |
Mar 03, 2010 | 6.660 | 6.720 | 6.550 | 6.650 | 185,808 | +0.00(+0.00%) |
Mar 02, 2010 | 6.500 | 6.650 | 6.500 | 6.650 | 162,436 | +0.14(+2.15%) |
Mar 01, 2010 | 6.410 | 6.560 | 6.400 | 6.510 | 333,366 | +0.10(+1.56%) |
Feb 26, 2010 | 6.340 | 6.470 | 6.300 | 6.410 | 178,530 | +0.05(+0.79%) |
Feb 25, 2010 | 6.360 | 6.450 | 6.280 | 6.360 | 111,736 | -0.08(-1.24%) |
Feb 24, 2010 | 6.410 | 6.460 | 6.330 | 6.440 | 186,267 | +0.06(+0.94%) |
Feb 23, 2010 | 6.360 | 6.410 | 6.150 | 6.380 | 244,554 | +0.03(+0.47%) |
Feb 22, 2010 | 6.330 | 6.380 | 6.180 | 6.350 | 150,720 | +0.01(+0.16%) |
Feb 19, 2010 | 6.350 | 6.390 | 6.250 | 6.340 | 219,850 | -0.01(-0.16%) |
Feb 18, 2010 | 6.240 | 6.350 | 6.220 | 6.350 | 110,743 | +0.08(+1.28%) |
Feb 17, 2010 | 6.210 | 6.280 | 6.110 | 6.270 | 245,998 | +0.10(+1.62%) |
Feb 16, 2010 | 6.100 | 6.240 | 6.000 | 6.170 | 353,026 | +0.08(+1.31%) |
Feb 12, 2010 | 5.880 | 6.090 | 6.090 | 6.090 | 424,800 | +0.15(+2.53%) |
Feb 11, 2010 | 5.810 | 6.010 | 5.800 | 5.940 | 136,788 | +0.13(+2.24%) |
Feb 10, 2010 | 5.870 | 5.920 | 5.790 | 5.810 | 184,022 | -0.05(-0.85%) |
Feb 09, 2010 | 5.910 | 5.950 | 5.800 | 5.860 | 261,477 | +0.01(+0.17%) |
Feb 08, 2010 | 6.000 | 6.030 | 5.850 | 5.850 | 187,693 | -0.18(-2.99%) |
Feb 05, 2010 | 6.080 | 6.080 | 5.850 | 6.030 | 261,869 | -0.02(-0.33%) |
Feb 04, 2010 | 6.000 | 6.100 | 5.950 | 6.050 | 290,028 | +0.04(+0.67%) |
Feb 03, 2010 | 6.050 | 6.147 | 6.000 | 6.010 | 172,111 | -0.08(-1.31%) |
Feb 02, 2010 | 6.050 | 6.250 | 5.950 | 6.090 | 271,404 | +0.01(+0.16%) |
Feb 01, 2010 | 6.120 | 6.120 | 5.950 | 6.080 | 265,702 | -0.03(-0.49%) |
Jan 29, 2010 | 6.240 | 6.300 | 6.100 | 6.110 | 281,464 | -0.14(-2.24%) |
Jan 28, 2010 | 6.300 | 6.400 | 6.150 | 6.250 | 281,193 | -0.02(-0.32%) |
Jan 27, 2010 | 6.310 | 6.310 | 6.160 | 6.270 | 234,435 | -0.04(-0.63%) |
Jan 26, 2010 | 6.530 | 6.530 | 6.250 | 6.310 | 429,692 | -0.21(-3.22%) |
Jan 25, 2010 | 6.410 | 6.680 | 6.350 | 6.520 | 482,742 | +0.16(+2.52%) |
Jan 22, 2010 | 6.470 | 6.600 | 6.350 | 6.360 | 403,420 | -0.08(-1.24%) |
Jan 21, 2010 | 6.700 | 6.720 | 6.430 | 6.440 | 490,735 | -0.20(-3.01%) |
Jan 20, 2010 | 6.580 | 6.890 | 6.550 | 6.640 | 1,073,372 | +0.13(+2.00%) |
Jan 19, 2010 | 6.870 | 6.870 | 6.470 | 6.510 | 1,967,798 | -0.06(-0.91%) |
Jan 15, 2010 | 6.880 | 6.570 | 6.570 | 6.570 | 683,900 | -0.28(-4.09%) |
Jan 14, 2010 | 6.950 | 6.990 | 6.810 | 6.850 | 192,146 | -0.14(-2.00%) |
Jan 13, 2010 | 7.130 | 7.130 | 6.750 | 6.990 | 310,900 | -0.10(-1.41%) |
Jan 12, 2010 | 7.070 | 7.110 | 6.870 | 7.090 | 210,868 | -0.05(-0.70%) |
Jan 11, 2010 | 7.110 | 7.200 | 7.070 | 7.140 | 225,890 | +0.03(+0.42%) |
Jan 08, 2010 | 6.960 | 7.200 | 6.900 | 7.110 | 239,362 | +0.08(+1.14%) |
Jan 07, 2010 | 7.100 | 7.100 | 6.820 | 7.030 | 377,857 | -0.04(-0.57%) |
Jan 06, 2010 | 7.200 | 7.200 | 7.000 | 7.070 | 227,364 | -0.08(-1.12%) |
Jan 05, 2010 | 7.190 | 7.250 | 7.060 | 7.150 | 262,936 | -0.05(-0.69%) |