Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.860 | 5.912 | 5.855 | 5.882 | 119,306 | +0.03(+0.45%) |
Mar 30, 2010 | 5.864 | 5.864 | 5.812 | 5.855 | 124,656 | +0.01(+0.15%) |
Mar 29, 2010 | 5.873 | 5.903 | 5.838 | 5.847 | 170,356 | -0.03(-0.59%) |
Mar 26, 2010 | 5.895 | 5.916 | 5.864 | 5.882 | 187,171 | -0.04(-0.66%) |
Mar 25, 2010 | 5.921 | 5.925 | 5.895 | 5.921 | 166,991 | -0.00(-0.07%) |
Mar 24, 2010 | 5.916 | 5.938 | 5.899 | 5.925 | 117,685 | +0.01(+0.22%) |
Mar 23, 2010 | 5.934 | 5.939 | 5.899 | 5.912 | 192,223 | -0.01(-0.15%) |
Mar 22, 2010 | 5.886 | 5.960 | 5.882 | 5.921 | 445,308 | +0.05(+0.89%) |
Mar 19, 2010 | 5.864 | 5.868 | 5.834 | 5.868 | 134,276 | +0.03(+0.45%) |
Mar 18, 2010 | 5.838 | 5.868 | 5.834 | 5.842 | 131,519 | -0.00(-0.07%) |
Mar 17, 2010 | 5.777 | 5.855 | 5.773 | 5.847 | 202,098 | +0.07(+1.28%) |
Mar 16, 2010 | 5.746 | 5.781 | 5.746 | 5.773 | 116,627 | -0.01(-0.15%) |
Mar 15, 2010 | 5.789 | 5.790 | 5.773 | 5.781 | 223,499 | -0.06(-0.97%) |
Mar 12, 2010 | 5.886 | 5.886 | 5.690 | 5.838 | 294,462 | -0.02(-0.37%) |
Mar 11, 2010 | 5.868 | 5.889 | 5.851 | 5.860 | 106,693 | -0.01(-0.16%) |
Mar 10, 2010 | 5.865 | 5.869 | 5.847 | 5.869 | 147,981 | +0.00(+0.00%) |
Mar 09, 2010 | 5.882 | 5.886 | 5.847 | 5.869 | 99,056 | +0.01(+0.15%) |
Mar 08, 2010 | 5.856 | 5.886 | 5.834 | 5.860 | 308,028 | -0.11(-1.89%) |
Mar 05, 2010 | 5.899 | 5.973 | 5.847 | 5.973 | 229,961 | +0.08(+1.40%) |
Mar 04, 2010 | 5.817 | 5.891 | 5.811 | 5.891 | 190,553 | +0.07(+1.12%) |
Mar 03, 2010 | 5.817 | 5.826 | 5.804 | 5.826 | 293,536 | +0.01(+0.22%) |
Mar 02, 2010 | 5.804 | 5.821 | 5.791 | 5.813 | 217,734 | +0.03(+0.52%) |
Mar 01, 2010 | 5.826 | 5.826 | 5.739 | 5.782 | 136,841 | +0.04(+0.68%) |
Feb 26, 2010 | 5.678 | 5.743 | 5.670 | 5.743 | 138,748 | +0.04(+0.67%) |
Feb 25, 2010 | 5.639 | 5.705 | 5.626 | 5.705 | 150,112 | +0.06(+1.09%) |
Feb 24, 2010 | 5.587 | 5.670 | 5.583 | 5.644 | 184,561 | +0.08(+1.48%) |
Feb 23, 2010 | 5.475 | 5.570 | 5.475 | 5.561 | 110,112 | +0.07(+1.26%) |
Feb 22, 2010 | 5.574 | 5.613 | 5.457 | 5.492 | 335,787 | -0.10(-1.71%) |
Feb 19, 2010 | 5.661 | 5.674 | 5.587 | 5.587 | 192,342 | -0.09(-1.53%) |
Feb 18, 2010 | 5.696 | 5.700 | 5.665 | 5.674 | 165,306 | +0.01(+0.15%) |
Feb 17, 2010 | 5.678 | 5.696 | 5.657 | 5.665 | 179,309 | -0.01(-0.23%) |
Feb 16, 2010 | 5.709 | 5.709 | 5.661 | 5.678 | 197,050 | -0.01(-0.23%) |
Feb 12, 2010 | 5.726 | 5.691 | 5.691 | 5.691 | 147,531 | -0.03(-0.53%) |
Feb 11, 2010 | 5.739 | 5.765 | 5.722 | 5.722 | 136,363 | -0.00(-0.08%) |
Feb 10, 2010 | 5.752 | 5.752 | 5.691 | 5.726 | 139,556 | +0.01(+0.14%) |
Feb 09, 2010 | 5.731 | 5.752 | 5.709 | 5.718 | 137,409 | -0.01(-0.23%) |
Feb 08, 2010 | 5.679 | 5.739 | 5.671 | 5.731 | 148,465 | +0.06(+0.99%) |
Feb 05, 2010 | 5.713 | 5.722 | 5.610 | 5.675 | 201,055 | -0.05(-0.83%) |
Feb 04, 2010 | 5.735 | 5.804 | 5.722 | 5.722 | 218,003 | -0.02(-0.37%) |
Feb 03, 2010 | 5.692 | 5.787 | 5.692 | 5.744 | 162,372 | -0.02(-0.30%) |
Feb 02, 2010 | 5.662 | 5.761 | 5.662 | 5.761 | 140,877 | +0.11(+1.90%) |
Feb 01, 2010 | 5.679 | 5.679 | 5.610 | 5.653 | 187,169 | +0.02(+0.31%) |
Jan 29, 2010 | 5.610 | 5.649 | 5.602 | 5.636 | 121,471 | -0.09(-1.50%) |
Jan 28, 2010 | 5.705 | 5.731 | 5.571 | 5.722 | 276,470 | +0.01(+0.23%) |
Jan 27, 2010 | 5.619 | 5.713 | 5.619 | 5.709 | 156,893 | +0.08(+1.35%) |
Jan 26, 2010 | 5.645 | 5.653 | 5.614 | 5.633 | 106,212 | +0.01(+0.10%) |
Jan 25, 2010 | 5.713 | 5.731 | 5.627 | 5.627 | 288,977 | -0.12(-2.10%) |
Jan 22, 2010 | 5.769 | 5.774 | 5.744 | 5.748 | 145,320 | -0.02(-0.37%) |
Jan 21, 2010 | 5.774 | 5.782 | 5.739 | 5.769 | 169,540 | +0.00(+0.07%) |
Jan 20, 2010 | 5.735 | 5.765 | 5.705 | 5.765 | 171,839 | +0.06(+1.06%) |
Jan 19, 2010 | 5.640 | 5.709 | 5.636 | 5.705 | 182,159 | +0.04(+0.68%) |
Jan 15, 2010 | 5.619 | 5.666 | 5.666 | 5.666 | 220,646 | +0.03(+0.53%) |
Jan 14, 2010 | 5.563 | 5.636 | 5.546 | 5.636 | 118,378 | +0.05(+0.93%) |
Jan 13, 2010 | 5.614 | 5.619 | 5.563 | 5.584 | 134,220 | -0.02(-0.32%) |
Jan 12, 2010 | 5.623 | 5.628 | 5.585 | 5.602 | 163,442 | -0.01(-0.15%) |
Jan 11, 2010 | 5.628 | 5.628 | 5.572 | 5.610 | 137,171 | -0.01(-0.15%) |
Jan 08, 2010 | 5.555 | 5.619 | 5.551 | 5.619 | 111,794 | +0.06(+1.16%) |
Jan 07, 2010 | 5.521 | 5.555 | 5.491 | 5.555 | 115,797 | +0.04(+0.78%) |
Jan 06, 2010 | 5.503 | 5.531 | 5.461 | 5.512 | 123,644 | +0.02(+0.39%) |
Jan 05, 2010 | 5.448 | 5.495 | 5.448 | 5.491 | 101,732 | +0.01(+0.16%) |