Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.795 | 6.872 | 6.744 | 6.751 | 3,834,468 | -0.09(-1.28%) |
Mar 30, 2010 | 6.929 | 6.946 | 6.825 | 6.838 | 3,065,335 | -0.08(-1.17%) |
Mar 29, 2010 | 6.872 | 6.919 | 6.802 | 6.919 | 3,229,657 | +0.08(+1.12%) |
Mar 26, 2010 | 6.876 | 6.912 | 6.785 | 6.842 | 3,488,517 | -0.00(-0.06%) |
Mar 25, 2010 | 6.887 | 6.940 | 6.840 | 6.846 | 3,944,163 | +0.02(+0.31%) |
Mar 24, 2010 | 6.751 | 6.872 | 6.740 | 6.825 | 4,327,755 | +0.04(+0.60%) |
Mar 23, 2010 | 6.810 | 6.817 | 6.717 | 6.785 | 2,906,136 | -0.01(-0.19%) |
Mar 22, 2010 | 6.663 | 6.819 | 6.663 | 6.797 | 2,126,695 | +0.09(+1.36%) |
Mar 19, 2010 | 6.774 | 6.776 | 6.666 | 6.706 | 4,564,095 | -0.05(-0.72%) |
Mar 18, 2010 | 6.776 | 6.868 | 6.738 | 6.755 | 3,027,314 | -0.02(-0.31%) |
Mar 17, 2010 | 6.753 | 6.804 | 6.706 | 6.776 | 4,338,772 | +0.04(+0.57%) |
Mar 16, 2010 | 6.651 | 6.755 | 6.593 | 6.738 | 2,901,351 | +0.12(+1.77%) |
Mar 15, 2010 | 6.572 | 6.657 | 6.561 | 6.621 | 2,079,072 | -0.04(-0.54%) |
Mar 12, 2010 | 6.697 | 6.702 | 6.604 | 6.657 | 2,760,370 | -0.00(-0.03%) |
Mar 11, 2010 | 6.504 | 6.668 | 6.485 | 6.659 | 4,117,618 | +0.10(+1.59%) |
Mar 10, 2010 | 6.468 | 6.555 | 6.438 | 6.555 | 6,641,832 | +0.09(+1.32%) |
Mar 09, 2010 | 6.453 | 6.606 | 6.421 | 6.470 | 3,670,601 | -0.01(-0.16%) |
Mar 08, 2010 | 6.372 | 6.504 | 6.338 | 6.480 | 3,623,580 | +0.10(+1.53%) |
Mar 05, 2010 | 6.310 | 6.393 | 6.274 | 6.383 | 2,419,138 | +0.11(+1.76%) |
Mar 04, 2010 | 6.236 | 6.280 | 6.200 | 6.272 | 2,482,691 | +0.04(+0.65%) |
Mar 03, 2010 | 6.276 | 6.295 | 6.210 | 6.232 | 1,572,126 | -0.03(-0.41%) |
Mar 02, 2010 | 6.312 | 6.312 | 6.227 | 6.257 | 2,570,300 | -0.02(-0.27%) |
Mar 01, 2010 | 6.234 | 6.293 | 6.185 | 6.274 | 2,793,912 | +0.09(+1.51%) |
Feb 26, 2010 | 6.206 | 6.270 | 6.163 | 6.180 | 3,018,247 | -0.02(-0.27%) |
Feb 25, 2010 | 6.132 | 6.197 | 6.095 | 6.197 | 4,712,826 | -0.03(-0.48%) |
Feb 24, 2010 | 6.249 | 6.257 | 6.189 | 6.227 | 4,125,834 | -0.02(-0.31%) |
Feb 23, 2010 | 6.251 | 6.327 | 6.219 | 6.246 | 6,079,616 | -0.13(-2.10%) |
Feb 22, 2010 | 6.368 | 6.414 | 6.304 | 6.380 | 1,830,252 | +0.05(+0.77%) |
Feb 19, 2010 | 6.355 | 6.389 | 6.293 | 6.332 | 2,230,342 | -0.02(-0.33%) |
Feb 18, 2010 | 6.191 | 6.380 | 6.151 | 6.353 | 2,879,255 | +0.17(+2.79%) |
Feb 17, 2010 | 6.129 | 6.202 | 6.117 | 6.180 | 2,936,114 | +0.05(+0.80%) |
Feb 16, 2010 | 6.089 | 6.159 | 6.049 | 6.132 | 3,620,064 | +0.12(+2.05%) |
Feb 12, 2010 | 5.838 | 6.008 | 6.008 | 6.008 | 3,662,940 | +0.08(+1.40%) |
Feb 11, 2010 | 6.032 | 6.032 | 5.817 | 5.925 | 6,360,223 | +0.07(+1.16%) |
Feb 10, 2010 | 5.925 | 5.946 | 5.763 | 5.857 | 6,212,432 | -0.04(-0.60%) |
Feb 09, 2010 | 6.072 | 6.106 | 5.861 | 5.892 | 6,906,617 | -0.09(-1.47%) |
Feb 08, 2010 | 6.179 | 6.221 | 5.966 | 5.980 | 3,497,587 | -0.21(-3.39%) |
Feb 05, 2010 | 6.098 | 6.217 | 5.997 | 6.190 | 3,530,674 | +0.10(+1.69%) |
Feb 04, 2010 | 6.263 | 6.288 | 6.068 | 6.087 | 5,474,502 | -0.24(-3.74%) |
Feb 03, 2010 | 6.387 | 6.395 | 6.248 | 6.324 | 2,968,134 | -0.11(-1.76%) |
Feb 02, 2010 | 6.420 | 6.477 | 6.305 | 6.437 | 6,354,285 | +0.06(+0.92%) |
Feb 01, 2010 | 6.353 | 6.424 | 6.330 | 6.378 | 3,134,682 | +0.05(+0.76%) |
Jan 29, 2010 | 6.347 | 6.408 | 6.278 | 6.330 | 5,961,128 | -0.00(-0.07%) |
Jan 28, 2010 | 6.431 | 6.443 | 6.257 | 6.334 | 4,025,527 | -0.07(-1.08%) |
Jan 27, 2010 | 6.290 | 6.416 | 6.240 | 6.403 | 4,760,366 | +0.07(+1.09%) |
Jan 26, 2010 | 6.450 | 6.502 | 6.326 | 6.334 | 5,073,480 | -0.16(-2.45%) |
Jan 25, 2010 | 6.563 | 6.569 | 6.395 | 6.494 | 3,068,235 | +0.01(+0.10%) |
Jan 22, 2010 | 6.615 | 6.688 | 6.483 | 6.487 | 5,701,135 | -0.12(-1.78%) |
Jan 21, 2010 | 6.762 | 6.785 | 6.588 | 6.605 | 6,666,626 | -0.13(-1.96%) |
Jan 20, 2010 | 6.653 | 6.764 | 6.592 | 6.737 | 4,123,634 | -0.00(-0.03%) |
Jan 19, 2010 | 6.611 | 6.753 | 6.588 | 6.739 | 4,164,987 | +0.14(+2.16%) |
Jan 15, 2010 | 6.617 | 6.596 | 6.596 | 6.596 | 4,662,660 | -0.03(-0.51%) |
Jan 14, 2010 | 6.615 | 6.674 | 6.548 | 6.630 | 2,740,575 | -0.03(-0.41%) |
Jan 13, 2010 | 6.607 | 6.672 | 6.504 | 6.657 | 4,854,550 | +0.07(+1.02%) |
Jan 12, 2010 | 6.621 | 6.682 | 6.542 | 6.590 | 5,928,035 | -0.10(-1.44%) |
Jan 11, 2010 | 6.699 | 6.707 | 6.628 | 6.686 | 3,596,524 | +0.04(+0.57%) |
Jan 08, 2010 | 6.655 | 6.691 | 6.577 | 6.649 | 4,127,284 | -0.05(-0.69%) |
Jan 07, 2010 | 6.623 | 6.711 | 6.475 | 6.695 | 6,729,636 | +0.12(+1.85%) |
Jan 06, 2010 | 6.615 | 6.705 | 6.529 | 6.573 | 6,107,374 | -0.03(-0.41%) |
Jan 05, 2010 | 6.737 | 6.770 | 6.548 | 6.600 | 8,420,111 | -0.18(-2.69%) |