Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.805 | 6.881 | 6.753 | 6.760 | 3,829,259 | -0.09(-1.28%) |
Mar 30, 2010 | 6.939 | 6.956 | 6.834 | 6.847 | 3,061,171 | -0.08(-1.17%) |
Mar 29, 2010 | 6.881 | 6.928 | 6.811 | 6.928 | 3,225,270 | +0.08(+1.12%) |
Mar 26, 2010 | 6.886 | 6.922 | 6.794 | 6.851 | 3,483,778 | -0.00(-0.06%) |
Mar 25, 2010 | 6.896 | 6.949 | 6.849 | 6.856 | 3,938,806 | +0.02(+0.31%) |
Mar 24, 2010 | 6.760 | 6.881 | 6.749 | 6.834 | 4,321,876 | +0.04(+0.60%) |
Mar 23, 2010 | 6.819 | 6.826 | 6.726 | 6.794 | 2,902,188 | -0.01(-0.19%) |
Mar 22, 2010 | 6.672 | 6.828 | 6.672 | 6.807 | 2,123,807 | +0.09(+1.36%) |
Mar 19, 2010 | 6.783 | 6.785 | 6.675 | 6.715 | 4,557,895 | -0.05(-0.72%) |
Mar 18, 2010 | 6.785 | 6.877 | 6.747 | 6.764 | 3,023,202 | -0.02(-0.31%) |
Mar 17, 2010 | 6.762 | 6.813 | 6.715 | 6.785 | 4,332,879 | +0.04(+0.57%) |
Mar 16, 2010 | 6.660 | 6.764 | 6.602 | 6.747 | 2,897,410 | +0.12(+1.77%) |
Mar 15, 2010 | 6.581 | 6.666 | 6.570 | 6.630 | 2,076,248 | -0.04(-0.54%) |
Mar 12, 2010 | 6.707 | 6.711 | 6.613 | 6.666 | 2,756,621 | -0.00(-0.03%) |
Mar 11, 2010 | 6.513 | 6.677 | 6.494 | 6.668 | 4,112,025 | +0.10(+1.59%) |
Mar 10, 2010 | 6.476 | 6.564 | 6.447 | 6.564 | 6,632,810 | +0.09(+1.32%) |
Mar 09, 2010 | 6.462 | 6.615 | 6.430 | 6.479 | 3,665,616 | -0.01(-0.16%) |
Mar 08, 2010 | 6.381 | 6.513 | 6.347 | 6.489 | 3,618,658 | +0.10(+1.53%) |
Mar 05, 2010 | 6.319 | 6.402 | 6.283 | 6.391 | 2,415,852 | +0.11(+1.76%) |
Mar 04, 2010 | 6.244 | 6.289 | 6.208 | 6.280 | 2,479,319 | +0.04(+0.65%) |
Mar 03, 2010 | 6.285 | 6.304 | 6.219 | 6.240 | 1,569,991 | -0.03(-0.41%) |
Mar 02, 2010 | 6.321 | 6.321 | 6.236 | 6.266 | 2,566,809 | -0.02(-0.27%) |
Mar 01, 2010 | 6.242 | 6.302 | 6.193 | 6.283 | 2,790,117 | +0.09(+1.51%) |
Feb 26, 2010 | 6.214 | 6.278 | 6.172 | 6.189 | 3,014,148 | -0.02(-0.27%) |
Feb 25, 2010 | 6.140 | 6.206 | 6.104 | 6.206 | 4,706,425 | -0.03(-0.48%) |
Feb 24, 2010 | 6.257 | 6.266 | 6.197 | 6.236 | 4,120,230 | -0.02(-0.31%) |
Feb 23, 2010 | 6.259 | 6.336 | 6.227 | 6.255 | 6,071,358 | -0.13(-2.10%) |
Feb 22, 2010 | 6.376 | 6.423 | 6.312 | 6.389 | 1,827,766 | +0.05(+0.77%) |
Feb 19, 2010 | 6.364 | 6.398 | 6.302 | 6.340 | 2,227,312 | -0.02(-0.33%) |
Feb 18, 2010 | 6.200 | 6.389 | 6.159 | 6.361 | 2,875,344 | +0.17(+2.79%) |
Feb 17, 2010 | 6.138 | 6.210 | 6.125 | 6.189 | 2,932,126 | +0.05(+0.80%) |
Feb 16, 2010 | 6.097 | 6.168 | 6.057 | 6.140 | 3,615,147 | +0.12(+2.05%) |
Feb 12, 2010 | 5.846 | 6.016 | 6.016 | 6.016 | 3,657,964 | +0.08(+1.40%) |
Feb 11, 2010 | 6.040 | 6.040 | 5.825 | 5.933 | 6,351,584 | +0.07(+1.16%) |
Feb 10, 2010 | 5.933 | 5.955 | 5.771 | 5.865 | 6,203,994 | -0.04(-0.60%) |
Feb 09, 2010 | 6.081 | 6.114 | 5.869 | 5.900 | 6,897,236 | -0.09(-1.47%) |
Feb 08, 2010 | 6.188 | 6.230 | 5.974 | 5.988 | 3,492,836 | -0.21(-3.39%) |
Feb 05, 2010 | 6.106 | 6.225 | 6.005 | 6.198 | 3,525,878 | +0.10(+1.69%) |
Feb 04, 2010 | 6.272 | 6.297 | 6.076 | 6.095 | 5,467,066 | -0.24(-3.74%) |
Feb 03, 2010 | 6.395 | 6.404 | 6.257 | 6.332 | 2,964,102 | -0.11(-1.76%) |
Feb 02, 2010 | 6.429 | 6.486 | 6.314 | 6.446 | 6,345,654 | +0.06(+0.92%) |
Feb 01, 2010 | 6.362 | 6.433 | 6.339 | 6.387 | 3,130,424 | +0.05(+0.76%) |
Jan 29, 2010 | 6.356 | 6.416 | 6.286 | 6.339 | 5,953,031 | -0.00(-0.07%) |
Jan 28, 2010 | 6.439 | 6.452 | 6.265 | 6.343 | 4,020,059 | -0.07(-1.08%) |
Jan 27, 2010 | 6.299 | 6.425 | 6.248 | 6.412 | 4,753,900 | +0.07(+1.09%) |
Jan 26, 2010 | 6.458 | 6.511 | 6.335 | 6.343 | 5,066,589 | -0.16(-2.45%) |
Jan 25, 2010 | 6.572 | 6.578 | 6.404 | 6.502 | 3,064,068 | +0.01(+0.10%) |
Jan 22, 2010 | 6.624 | 6.698 | 6.492 | 6.496 | 5,693,391 | -0.12(-1.78%) |
Jan 21, 2010 | 6.771 | 6.794 | 6.597 | 6.614 | 6,657,570 | -0.13(-1.96%) |
Jan 20, 2010 | 6.662 | 6.773 | 6.601 | 6.746 | 4,118,032 | -0.00(-0.03%) |
Jan 19, 2010 | 6.620 | 6.763 | 6.597 | 6.748 | 4,159,329 | +0.14(+2.16%) |
Jan 15, 2010 | 6.626 | 6.605 | 6.605 | 6.605 | 4,656,327 | -0.03(-0.51%) |
Jan 14, 2010 | 6.624 | 6.683 | 6.557 | 6.639 | 2,736,852 | -0.03(-0.41%) |
Jan 13, 2010 | 6.616 | 6.681 | 6.513 | 6.666 | 4,847,956 | +0.07(+1.02%) |
Jan 12, 2010 | 6.630 | 6.691 | 6.551 | 6.599 | 5,919,983 | -0.10(-1.44%) |
Jan 11, 2010 | 6.708 | 6.716 | 6.637 | 6.695 | 3,591,639 | +0.04(+0.57%) |
Jan 08, 2010 | 6.664 | 6.700 | 6.586 | 6.658 | 4,121,678 | -0.05(-0.69%) |
Jan 07, 2010 | 6.632 | 6.721 | 6.484 | 6.704 | 6,720,495 | +0.12(+1.85%) |
Jan 06, 2010 | 6.624 | 6.714 | 6.538 | 6.582 | 6,099,078 | -0.03(-0.41%) |
Jan 05, 2010 | 6.746 | 6.779 | 6.557 | 6.609 | 8,408,674 | -0.18(-2.69%) |