Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.024 | 6.097 | 5.969 | 6.042 | 2,656,322 | +0.04(+0.71%) |
Mar 30, 2010 | 6.085 | 6.103 | 5.987 | 6.000 | 2,323,600 | -0.07(-1.20%) |
Mar 29, 2010 | 6.066 | 6.091 | 6.024 | 6.072 | 2,324,962 | +0.08(+1.42%) |
Mar 26, 2010 | 6.018 | 6.066 | 5.963 | 5.987 | 2,664,414 | +0.07(+1.13%) |
Mar 25, 2010 | 5.975 | 6.030 | 5.909 | 5.921 | 3,949,381 | +0.07(+1.14%) |
Mar 24, 2010 | 5.860 | 5.890 | 5.805 | 5.854 | 4,021,610 | -0.17(-2.82%) |
Mar 23, 2010 | 5.933 | 6.030 | 5.903 | 6.024 | 4,223,899 | +0.14(+2.37%) |
Mar 22, 2010 | 5.757 | 5.909 | 5.739 | 5.884 | 3,538,360 | -0.07(-1.12%) |
Mar 19, 2010 | 6.072 | 6.078 | 5.915 | 5.951 | 4,246,751 | -0.16(-2.58%) |
Mar 18, 2010 | 6.121 | 6.139 | 6.018 | 6.109 | 2,630,690 | -0.11(-1.76%) |
Mar 17, 2010 | 6.157 | 6.254 | 6.151 | 6.218 | 3,884,152 | +0.13(+2.19%) |
Mar 16, 2010 | 6.030 | 6.109 | 5.987 | 6.085 | 3,478,922 | +0.10(+1.72%) |
Mar 15, 2010 | 5.909 | 5.981 | 5.909 | 5.981 | 2,968,370 | -0.09(-1.50%) |
Mar 12, 2010 | 6.176 | 6.182 | 6.054 | 6.072 | 2,525,460 | -0.05(-0.79%) |
Mar 11, 2010 | 6.097 | 6.133 | 6.036 | 6.121 | 3,148,398 | +0.07(+1.20%) |
Mar 10, 2010 | 6.024 | 6.097 | 6.012 | 6.048 | 4,286,415 | +0.01(+0.20%) |
Mar 09, 2010 | 5.951 | 6.085 | 5.939 | 6.036 | 3,202,767 | -0.02(-0.30%) |
Mar 08, 2010 | 6.048 | 6.078 | 6.012 | 6.054 | 3,085,553 | -0.08(-1.38%) |
Mar 05, 2010 | 5.994 | 6.158 | 5.981 | 6.139 | 4,838,938 | +0.25(+4.33%) |
Mar 04, 2010 | 5.921 | 5.951 | 5.842 | 5.884 | 3,371,043 | +0.05(+0.94%) |
Mar 03, 2010 | 5.805 | 5.909 | 5.775 | 5.830 | 4,584,949 | +0.15(+2.56%) |
Mar 02, 2010 | 5.696 | 5.727 | 5.639 | 5.684 | 3,950,005 | +0.01(+0.11%) |
Mar 01, 2010 | 5.599 | 5.708 | 5.563 | 5.678 | 8,815,945 | +0.26(+4.82%) |
Feb 26, 2010 | 5.363 | 5.460 | 5.260 | 5.417 | 4,278,283 | +0.07(+1.25%) |
Feb 25, 2010 | 5.284 | 5.351 | 5.217 | 5.351 | 7,171,738 | -0.21(-3.71%) |
Feb 24, 2010 | 5.502 | 5.611 | 5.454 | 5.557 | 3,175,892 | +0.15(+2.69%) |
Feb 23, 2010 | 5.611 | 5.617 | 5.369 | 5.411 | 5,364,001 | -0.29(-5.01%) |
Feb 22, 2010 | 5.775 | 5.787 | 5.684 | 5.696 | 3,778,750 | +0.03(+0.54%) |
Feb 19, 2010 | 5.575 | 5.666 | 5.526 | 5.666 | 3,722,128 | -0.05(-0.95%) |
Feb 18, 2010 | 5.648 | 5.739 | 5.636 | 5.721 | 3,019,716 | +0.08(+1.40%) |
Feb 17, 2010 | 5.654 | 5.695 | 5.593 | 5.642 | 5,406,865 | +0.21(+3.79%) |
Feb 16, 2010 | 5.332 | 5.478 | 5.266 | 5.435 | 4,530,287 | +0.13(+2.52%) |
Feb 12, 2010 | 5.150 | 5.302 | 5.302 | 5.302 | 5,174,788 | -0.06(-1.13%) |
Feb 11, 2010 | 5.296 | 5.381 | 5.150 | 5.363 | 5,968,450 | -0.10(-1.78%) |
Feb 10, 2010 | 5.429 | 5.478 | 5.320 | 5.460 | 5,918,637 | +0.12(+2.27%) |
Feb 09, 2010 | 5.357 | 5.435 | 5.199 | 5.338 | 15,196,860 | +0.29(+5.64%) |
Feb 08, 2010 | 5.108 | 5.169 | 4.974 | 5.053 | 12,588,798 | -0.24(-4.47%) |
Feb 05, 2010 | 5.411 | 5.448 | 5.084 | 5.290 | 9,647,501 | -0.24(-4.28%) |
Feb 04, 2010 | 5.872 | 5.878 | 5.514 | 5.526 | 9,216,917 | -0.61(-9.98%) |
Feb 03, 2010 | 6.176 | 6.218 | 6.097 | 6.139 | 4,216,151 | -0.04(-0.59%) |
Feb 02, 2010 | 6.121 | 6.200 | 6.072 | 6.176 | 3,917,653 | +0.19(+3.25%) |
Feb 01, 2010 | 5.915 | 5.987 | 5.884 | 5.981 | 4,127,635 | +0.28(+4.89%) |
Jan 29, 2010 | 5.793 | 5.836 | 5.672 | 5.702 | 4,622,479 | +0.02(+0.43%) |
Jan 28, 2010 | 5.824 | 5.824 | 5.623 | 5.678 | 5,021,575 | -0.15(-2.50%) |
Jan 27, 2010 | 5.751 | 5.830 | 5.648 | 5.824 | 5,086,207 | +0.08(+1.37%) |
Jan 26, 2010 | 5.721 | 5.872 | 5.696 | 5.745 | 3,496,598 | -0.16(-2.77%) |
Jan 25, 2010 | 5.933 | 5.963 | 5.836 | 5.909 | 4,308,972 | +0.21(+3.73%) |
Jan 22, 2010 | 5.751 | 5.933 | 5.690 | 5.696 | 7,167,638 | -0.12(-2.09%) |
Jan 21, 2010 | 6.109 | 6.169 | 5.799 | 5.818 | 8,778,792 | -0.29(-4.77%) |
Jan 20, 2010 | 6.267 | 6.279 | 6.012 | 6.109 | 7,468,423 | -0.40(-6.15%) |
Jan 19, 2010 | 6.333 | 6.515 | 6.321 | 6.509 | 3,720,183 | +0.05(+0.85%) |
Jan 15, 2010 | 6.521 | 6.455 | 6.455 | 6.455 | 3,788,613 | -0.22(-3.36%) |
Jan 14, 2010 | 6.685 | 6.715 | 6.643 | 6.679 | 3,874,330 | +0.02(+0.36%) |
Jan 13, 2010 | 6.649 | 6.691 | 6.552 | 6.655 | 3,535,829 | +0.13(+2.05%) |
Jan 12, 2010 | 6.521 | 6.630 | 6.491 | 6.521 | 4,317,608 | -0.19(-2.89%) |
Jan 11, 2010 | 6.819 | 6.837 | 6.649 | 6.715 | 3,432,141 | -0.10(-1.51%) |
Jan 08, 2010 | 6.679 | 6.825 | 6.655 | 6.819 | 5,183,292 | +0.17(+2.55%) |
Jan 07, 2010 | 6.570 | 6.661 | 6.497 | 6.649 | 5,530,630 | +0.19(+2.91%) |
Jan 06, 2010 | 6.455 | 6.533 | 6.436 | 6.461 | 6,160,089 | -0.04(-0.65%) |
Jan 05, 2010 | 6.527 | 6.606 | 6.436 | 6.503 | 5,740,114 | +0.16(+2.58%) |