Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.991 | 6.044 | 5.986 | 6.013 | 116,699 | +0.03(+0.45%) |
Mar 30, 2010 | 5.995 | 5.995 | 5.942 | 5.986 | 121,932 | +0.01(+0.15%) |
Mar 29, 2010 | 6.004 | 6.035 | 5.968 | 5.977 | 166,633 | -0.04(-0.59%) |
Mar 26, 2010 | 6.026 | 6.049 | 5.995 | 6.013 | 183,082 | -0.04(-0.66%) |
Mar 25, 2010 | 6.053 | 6.057 | 6.026 | 6.053 | 163,342 | -0.00(-0.07%) |
Mar 24, 2010 | 6.049 | 6.071 | 6.031 | 6.057 | 115,114 | +0.01(+0.22%) |
Mar 23, 2010 | 6.066 | 6.071 | 6.031 | 6.044 | 188,023 | -0.01(-0.15%) |
Mar 22, 2010 | 6.017 | 6.093 | 6.013 | 6.053 | 435,577 | +0.05(+0.89%) |
Mar 19, 2010 | 5.995 | 6.000 | 5.964 | 6.000 | 131,342 | +0.03(+0.45%) |
Mar 18, 2010 | 5.968 | 6.000 | 5.965 | 5.973 | 128,645 | -0.00(-0.07%) |
Mar 17, 2010 | 5.906 | 5.986 | 5.902 | 5.977 | 197,682 | +0.08(+1.28%) |
Mar 16, 2010 | 5.875 | 5.910 | 5.875 | 5.902 | 114,079 | -0.01(-0.15%) |
Mar 15, 2010 | 5.918 | 5.919 | 5.902 | 5.910 | 218,616 | -0.06(-0.97%) |
Mar 12, 2010 | 6.017 | 6.017 | 5.817 | 5.968 | 288,027 | -0.02(-0.37%) |
Mar 11, 2010 | 6.000 | 6.020 | 5.982 | 5.991 | 104,362 | -0.01(-0.16%) |
Mar 10, 2010 | 5.996 | 6.000 | 5.978 | 6.000 | 144,743 | +0.00(+0.00%) |
Mar 09, 2010 | 6.013 | 6.018 | 5.978 | 6.000 | 96,888 | +0.01(+0.15%) |
Mar 08, 2010 | 5.987 | 6.018 | 5.965 | 5.991 | 301,288 | -0.12(-1.89%) |
Mar 05, 2010 | 6.031 | 6.106 | 5.978 | 6.106 | 224,929 | +0.08(+1.40%) |
Mar 04, 2010 | 5.947 | 6.022 | 5.941 | 6.022 | 186,383 | +0.07(+1.12%) |
Mar 03, 2010 | 5.947 | 5.956 | 5.934 | 5.956 | 287,113 | +0.01(+0.22%) |
Mar 02, 2010 | 5.934 | 5.951 | 5.920 | 5.943 | 212,970 | +0.03(+0.52%) |
Mar 01, 2010 | 5.956 | 5.956 | 5.867 | 5.912 | 133,847 | +0.04(+0.68%) |
Feb 26, 2010 | 5.805 | 5.872 | 5.796 | 5.872 | 135,712 | +0.04(+0.67%) |
Feb 25, 2010 | 5.765 | 5.833 | 5.752 | 5.833 | 146,827 | +0.06(+1.09%) |
Feb 24, 2010 | 5.712 | 5.796 | 5.708 | 5.770 | 180,523 | +0.08(+1.48%) |
Feb 23, 2010 | 5.597 | 5.695 | 5.597 | 5.686 | 107,703 | +0.07(+1.26%) |
Feb 22, 2010 | 5.699 | 5.739 | 5.580 | 5.615 | 328,439 | -0.10(-1.71%) |
Feb 19, 2010 | 5.788 | 5.801 | 5.712 | 5.712 | 188,133 | -0.09(-1.53%) |
Feb 18, 2010 | 5.823 | 5.827 | 5.792 | 5.801 | 161,689 | +0.01(+0.15%) |
Feb 17, 2010 | 5.805 | 5.823 | 5.783 | 5.792 | 175,385 | -0.01(-0.23%) |
Feb 16, 2010 | 5.836 | 5.836 | 5.788 | 5.805 | 192,738 | -0.01(-0.23%) |
Feb 12, 2010 | 5.854 | 5.819 | 5.819 | 5.819 | 144,303 | -0.03(-0.53%) |
Feb 11, 2010 | 5.867 | 5.894 | 5.850 | 5.850 | 133,379 | -0.00(-0.08%) |
Feb 10, 2010 | 5.881 | 5.881 | 5.819 | 5.854 | 136,503 | +0.01(+0.14%) |
Feb 09, 2010 | 5.859 | 5.881 | 5.837 | 5.846 | 134,398 | -0.01(-0.23%) |
Feb 08, 2010 | 5.806 | 5.868 | 5.799 | 5.859 | 145,212 | +0.06(+0.99%) |
Feb 05, 2010 | 5.841 | 5.850 | 5.736 | 5.802 | 196,650 | -0.05(-0.83%) |
Feb 04, 2010 | 5.863 | 5.934 | 5.850 | 5.850 | 213,227 | -0.02(-0.37%) |
Feb 03, 2010 | 5.819 | 5.916 | 5.819 | 5.872 | 158,815 | -0.02(-0.30%) |
Feb 02, 2010 | 5.789 | 5.890 | 5.789 | 5.890 | 137,790 | +0.11(+1.90%) |
Feb 01, 2010 | 5.806 | 5.806 | 5.736 | 5.780 | 183,068 | +0.02(+0.31%) |
Jan 29, 2010 | 5.736 | 5.775 | 5.727 | 5.762 | 118,810 | -0.09(-1.50%) |
Jan 28, 2010 | 5.833 | 5.859 | 5.696 | 5.850 | 270,413 | +0.01(+0.23%) |
Jan 27, 2010 | 5.745 | 5.841 | 5.745 | 5.837 | 153,456 | +0.08(+1.35%) |
Jan 26, 2010 | 5.771 | 5.780 | 5.740 | 5.759 | 103,885 | +0.01(+0.10%) |
Jan 25, 2010 | 5.841 | 5.859 | 5.753 | 5.753 | 282,646 | -0.12(-2.10%) |
Jan 22, 2010 | 5.899 | 5.903 | 5.872 | 5.877 | 142,136 | -0.02(-0.37%) |
Jan 21, 2010 | 5.903 | 5.912 | 5.868 | 5.899 | 165,825 | +0.00(+0.07%) |
Jan 20, 2010 | 5.863 | 5.894 | 5.833 | 5.894 | 168,074 | +0.06(+1.06%) |
Jan 19, 2010 | 5.767 | 5.837 | 5.762 | 5.833 | 178,167 | +0.04(+0.68%) |
Jan 15, 2010 | 5.745 | 5.793 | 5.793 | 5.793 | 215,812 | +0.03(+0.53%) |
Jan 14, 2010 | 5.687 | 5.762 | 5.670 | 5.762 | 115,784 | +0.05(+0.93%) |
Jan 13, 2010 | 5.740 | 5.744 | 5.687 | 5.709 | 131,279 | -0.02(-0.32%) |
Jan 12, 2010 | 5.749 | 5.754 | 5.710 | 5.728 | 159,856 | -0.01(-0.15%) |
Jan 11, 2010 | 5.754 | 5.754 | 5.697 | 5.736 | 134,161 | -0.01(-0.15%) |
Jan 08, 2010 | 5.679 | 5.745 | 5.675 | 5.745 | 109,341 | +0.07(+1.16%) |
Jan 07, 2010 | 5.644 | 5.679 | 5.614 | 5.679 | 113,256 | +0.04(+0.78%) |
Jan 06, 2010 | 5.627 | 5.655 | 5.583 | 5.636 | 120,931 | +0.02(+0.39%) |
Jan 05, 2010 | 5.570 | 5.618 | 5.570 | 5.614 | 99,500 | +0.01(+0.16%) |