Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.728 | 5.765 | 5.643 | 5.643 | 210,862 | -0.12(-2.14%) |
Mar 30, 2010 | 5.768 | 5.774 | 5.651 | 5.767 | 149,862 | +0.00(+0.03%) |
Mar 29, 2010 | 5.680 | 5.776 | 5.652 | 5.765 | 209,260 | +0.09(+1.51%) |
Mar 26, 2010 | 5.606 | 5.681 | 5.525 | 5.680 | 227,873 | +0.10(+1.83%) |
Mar 25, 2010 | 5.559 | 5.674 | 5.519 | 5.577 | 88,503 | +0.08(+1.40%) |
Mar 24, 2010 | 5.568 | 5.585 | 5.493 | 5.500 | 89,267 | -0.11(-1.98%) |
Mar 23, 2010 | 5.583 | 5.622 | 5.508 | 5.612 | 71,864 | +0.02(+0.40%) |
Mar 22, 2010 | 5.531 | 5.606 | 5.508 | 5.589 | 172,607 | +0.03(+0.54%) |
Mar 19, 2010 | 5.601 | 5.654 | 5.511 | 5.559 | 275,550 | -0.00(-0.03%) |
Mar 18, 2010 | 5.583 | 5.798 | 5.519 | 5.561 | 466,577 | -0.04(-0.70%) |
Mar 17, 2010 | 5.549 | 5.652 | 5.540 | 5.600 | 126,877 | +0.05(+0.81%) |
Mar 16, 2010 | 5.547 | 5.561 | 5.413 | 5.555 | 89,440 | +0.01(+0.19%) |
Mar 15, 2010 | 5.517 | 5.550 | 5.488 | 5.544 | 78,535 | +0.01(+0.11%) |
Mar 12, 2010 | 5.627 | 5.627 | 5.478 | 5.538 | 161,072 | -0.09(-1.55%) |
Mar 11, 2010 | 5.758 | 5.792 | 5.589 | 5.625 | 102,557 | -0.17(-2.96%) |
Mar 10, 2010 | 5.749 | 5.818 | 5.719 | 5.797 | 119,295 | +0.05(+0.84%) |
Mar 09, 2010 | 5.740 | 5.800 | 5.567 | 5.749 | 108,624 | +0.01(+0.10%) |
Mar 08, 2010 | 5.815 | 5.815 | 5.714 | 5.743 | 82,031 | +0.00(+0.03%) |
Mar 05, 2010 | 5.540 | 5.785 | 5.538 | 5.741 | 212,005 | +0.22(+4.04%) |
Mar 04, 2010 | 5.398 | 5.519 | 5.357 | 5.519 | 116,391 | +0.13(+2.40%) |
Mar 03, 2010 | 5.418 | 5.418 | 5.210 | 5.389 | 259,629 | -0.05(-0.83%) |
Mar 02, 2010 | 5.419 | 5.463 | 5.290 | 5.434 | 136,572 | +0.03(+0.50%) |
Mar 01, 2010 | 5.401 | 5.415 | 5.361 | 5.407 | 131,289 | +0.05(+0.98%) |
Feb 26, 2010 | 5.288 | 5.404 | 5.228 | 5.354 | 281,045 | +0.08(+1.54%) |
Feb 25, 2010 | 5.058 | 5.308 | 5.058 | 5.273 | 275,862 | -0.13(-2.42%) |
Feb 24, 2010 | 5.377 | 5.431 | 5.364 | 5.404 | 72,695 | +0.03(+0.59%) |
Feb 23, 2010 | 5.385 | 5.410 | 5.362 | 5.373 | 86,184 | -0.04(-0.70%) |
Feb 22, 2010 | 5.473 | 5.473 | 5.344 | 5.410 | 79,512 | +0.01(+0.25%) |
Feb 19, 2010 | 5.351 | 5.430 | 5.326 | 5.397 | 170,301 | +0.05(+0.87%) |
Feb 18, 2010 | 5.282 | 5.353 | 5.248 | 5.350 | 75,386 | +0.05(+0.88%) |
Feb 17, 2010 | 5.300 | 5.312 | 5.267 | 5.303 | 97,879 | +0.03(+0.48%) |
Feb 16, 2010 | 5.269 | 5.285 | 5.196 | 5.278 | 88,702 | +0.04(+0.75%) |
Feb 12, 2010 | 5.177 | 5.239 | 5.239 | 5.239 | 77,745 | -0.01(-0.14%) |
Feb 11, 2010 | 5.124 | 5.249 | 5.098 | 5.246 | 74,223 | +0.12(+2.35%) |
Feb 10, 2010 | 5.127 | 5.391 | 5.106 | 5.126 | 92,363 | -0.03(-0.67%) |
Feb 09, 2010 | 5.154 | 5.192 | 5.129 | 5.160 | 132,392 | +0.02(+0.32%) |
Feb 08, 2010 | 5.193 | 5.266 | 5.133 | 5.144 | 106,098 | -0.07(-1.41%) |
Feb 05, 2010 | 5.248 | 5.261 | 5.109 | 5.218 | 111,361 | -0.03(-0.52%) |
Feb 04, 2010 | 5.373 | 5.373 | 5.245 | 5.245 | 256,153 | -0.16(-2.90%) |
Feb 03, 2010 | 5.389 | 5.418 | 5.327 | 5.401 | 190,588 | +0.01(+0.11%) |
Feb 02, 2010 | 5.391 | 5.428 | 5.350 | 5.395 | 176,169 | -0.01(-0.14%) |
Feb 01, 2010 | 5.470 | 5.519 | 5.389 | 5.403 | 96,590 | -0.06(-1.10%) |
Jan 29, 2010 | 5.519 | 5.609 | 5.410 | 5.463 | 250,266 | -0.06(-1.01%) |
Jan 28, 2010 | 5.628 | 5.628 | 5.519 | 5.519 | 179,524 | -0.12(-2.06%) |
Jan 27, 2010 | 5.538 | 5.643 | 5.538 | 5.634 | 125,176 | +0.07(+1.33%) |
Jan 26, 2010 | 5.574 | 5.639 | 5.553 | 5.561 | 214,809 | -0.03(-0.48%) |
Jan 25, 2010 | 5.636 | 5.674 | 5.568 | 5.588 | 213,181 | +0.01(+0.22%) |
Jan 22, 2010 | 5.570 | 5.628 | 5.526 | 5.576 | 174,302 | +0.01(+0.14%) |
Jan 21, 2010 | 5.628 | 5.628 | 5.546 | 5.568 | 160,095 | -0.06(-1.10%) |
Jan 20, 2010 | 5.621 | 5.646 | 5.538 | 5.630 | 254,758 | -0.05(-0.87%) |
Jan 19, 2010 | 5.645 | 5.683 | 5.630 | 5.680 | 120,843 | +0.05(+0.83%) |
Jan 15, 2010 | 5.686 | 5.633 | 5.633 | 5.633 | 229,913 | +0.05(+0.86%) |
Jan 14, 2010 | 5.585 | 5.631 | 5.555 | 5.585 | 179,850 | -0.00(-0.05%) |
Jan 13, 2010 | 5.661 | 5.680 | 5.588 | 5.588 | 185,113 | -0.03(-0.51%) |
Jan 12, 2010 | 5.580 | 5.642 | 5.580 | 5.616 | 349,281 | +0.02(+0.38%) |
Jan 11, 2010 | 5.582 | 5.598 | 5.537 | 5.595 | 200,449 | +0.03(+0.60%) |
Jan 08, 2010 | 5.531 | 5.574 | 5.511 | 5.562 | 151,144 | +0.02(+0.35%) |
Jan 07, 2010 | 5.556 | 5.586 | 5.510 | 5.543 | 273,171 | -0.03(-0.46%) |
Jan 06, 2010 | 5.633 | 5.633 | 5.496 | 5.568 | 278,806 | -0.09(-1.57%) |
Jan 05, 2010 | 5.813 | 5.821 | 5.628 | 5.657 | 278,992 | -0.15(-2.54%) |