Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.972 | 7.113 | 6.970 | 7.113 | 4,997 | +0.08(+1.12%) |
Mar 30, 2010 | 7.044 | 7.044 | 6.939 | 7.034 | 10,993 | -0.01(-0.14%) |
Mar 29, 2010 | 6.840 | 7.096 | 6.840 | 7.044 | 26,871 | +0.21(+3.13%) |
Mar 26, 2010 | 6.592 | 6.830 | 6.589 | 6.830 | 23,832 | +0.24(+3.61%) |
Mar 25, 2010 | 6.592 | 6.592 | 6.592 | 6.592 | 1,774 | +0.06(+0.88%) |
Mar 24, 2010 | 6.479 | 6.592 | 6.479 | 6.534 | 56,227 | +0.07(+1.16%) |
Mar 23, 2010 | 6.482 | 6.567 | 6.460 | 6.460 | 5,729 | -0.13(-2.01%) |
Mar 22, 2010 | 6.519 | 6.694 | 6.406 | 6.592 | 13,048 | +0.11(+1.74%) |
Mar 19, 2010 | 6.592 | 6.592 | 6.479 | 6.479 | 12,832 | -0.11(-1.71%) |
Mar 18, 2010 | 6.437 | 6.592 | 6.404 | 6.592 | 11,185 | +0.15(+2.41%) |
Mar 17, 2010 | 6.423 | 6.437 | 6.409 | 6.437 | 3,514 | +0.04(+0.63%) |
Mar 16, 2010 | 6.496 | 6.496 | 6.339 | 6.397 | 2,378 | -0.06(-0.98%) |
Mar 15, 2010 | 6.409 | 6.479 | 6.367 | 6.460 | 11,146 | +0.12(+1.91%) |
Mar 12, 2010 | 6.155 | 6.643 | 6.141 | 6.339 | 103,530 | +0.21(+3.45%) |
Mar 11, 2010 | 6.095 | 6.127 | 6.078 | 6.127 | 19,839 | +0.06(+1.07%) |
Mar 10, 2010 | 6.060 | 6.062 | 6.016 | 6.062 | 10,977 | +0.00(+0.05%) |
Mar 09, 2010 | 5.880 | 6.060 | 5.880 | 6.060 | 15,438 | +0.04(+0.70%) |
Mar 08, 2010 | 6.060 | 6.060 | 6.002 | 6.018 | 40,753 | -0.04(-0.74%) |
Mar 05, 2010 | 6.020 | 6.062 | 6.020 | 6.062 | 11,427 | +0.00(+0.00%) |
Mar 04, 2010 | 6.006 | 6.076 | 6.006 | 6.062 | 8,549 | +0.18(+3.10%) |
Mar 03, 2010 | 5.950 | 6.020 | 5.878 | 5.880 | 110,898 | -0.00(-0.07%) |
Mar 02, 2010 | 5.883 | 5.893 | 5.880 | 5.885 | 1,785 | -0.07(-1.11%) |
Mar 01, 2010 | 5.880 | 5.950 | 5.880 | 5.950 | 6,785 | +0.07(+1.19%) |
Feb 26, 2010 | 5.833 | 5.950 | 5.782 | 5.880 | 23,840 | +0.13(+2.19%) |
Feb 25, 2010 | 5.799 | 5.799 | 5.735 | 5.754 | 2,499 | -0.08(-1.30%) |
Feb 24, 2010 | 5.876 | 5.880 | 5.676 | 5.830 | 4,285 | -0.05(-0.86%) |
Feb 23, 2010 | 5.950 | 5.950 | 5.878 | 5.880 | 2,978 | -0.05(-0.85%) |
Feb 22, 2010 | 5.880 | 6.009 | 5.880 | 5.931 | 7,856 | +0.05(+0.86%) |
Feb 19, 2010 | 5.743 | 5.880 | 5.743 | 5.880 | 14,995 | +0.07(+1.20%) |
Feb 18, 2010 | 5.749 | 5.810 | 5.749 | 5.810 | 9,652 | +0.07(+1.17%) |
Feb 17, 2010 | 5.743 | 5.754 | 5.740 | 5.743 | 11,859 | -0.01(-0.15%) |
Feb 16, 2010 | 5.810 | 6.020 | 5.693 | 5.752 | 40,718 | -0.02(-0.29%) |
Feb 12, 2010 | 5.850 | 5.768 | 5.768 | 5.768 | 38,211 | -0.09(-1.53%) |
Feb 11, 2010 | 5.880 | 5.880 | 5.733 | 5.858 | 45,114 | -0.02(-0.38%) |
Feb 10, 2010 | 5.248 | 5.880 | 5.248 | 5.880 | 73,519 | +0.79(+15.45%) |
Feb 09, 2010 | 5.088 | 5.096 | 4.972 | 5.094 | 6,070 | -0.09(-1.68%) |
Feb 08, 2010 | 4.970 | 5.376 | 4.970 | 5.180 | 1,142 | +0.15(+2.89%) |
Feb 05, 2010 | 4.816 | 5.035 | 4.816 | 5.035 | 8,017 | +0.16(+3.33%) |
Feb 04, 2010 | 5.136 | 5.136 | 4.788 | 4.872 | 57,116 | -0.22(-4.40%) |
Feb 03, 2010 | 5.081 | 5.402 | 5.080 | 5.096 | 7,142 | +0.04(+0.80%) |
Feb 02, 2010 | 4.928 | 5.082 | 4.928 | 5.056 | 15,848 | +0.13(+2.70%) |
Feb 01, 2010 | 4.861 | 5.256 | 4.858 | 4.923 | 10,063 | -0.06(-1.24%) |
Jan 29, 2010 | 5.211 | 5.315 | 4.895 | 4.984 | 48,728 | -0.28(-5.37%) |
Jan 28, 2010 | 5.477 | 5.487 | 5.113 | 5.267 | 10,349 | -0.28(-5.05%) |
Jan 27, 2010 | 5.628 | 5.733 | 5.544 | 5.547 | 16,277 | -0.28(-4.76%) |
Jan 26, 2010 | 6.020 | 6.020 | 5.600 | 5.824 | 40,728 | -0.19(-3.17%) |
Jan 25, 2010 | 6.090 | 6.090 | 6.015 | 6.015 | 13,759 | -0.08(-1.24%) |
Jan 22, 2010 | 6.158 | 6.158 | 6.090 | 6.090 | 6,278 | +0.00(+0.00%) |
Jan 21, 2010 | 6.093 | 6.095 | 6.090 | 6.090 | 9,227 | +0.00(+0.00%) |
Jan 20, 2010 | 6.118 | 6.118 | 6.090 | 6.090 | 892 | +0.00(+0.00%) |
Jan 19, 2010 | 6.132 | 6.132 | 6.090 | 6.090 | 17,691 | +0.07(+1.16%) |
Jan 14, 2010 | 6.132 | 6.020 | 6.020 | 6.020 | 3,571 | -0.11(-1.83%) |
Jan 13, 2010 | 6.272 | 6.275 | 6.132 | 6.132 | 6,049 | -0.17(-2.67%) |
Jan 12, 2010 | 6.267 | 6.301 | 6.267 | 6.301 | 11,145 | +0.07(+1.12%) |
Jan 11, 2010 | 6.245 | 6.245 | 6.231 | 6.231 | 2,142 | +0.04(+0.63%) |
Jan 08, 2010 | 6.163 | 6.191 | 6.160 | 6.191 | 6,738 | +0.03(+0.50%) |
Jan 07, 2010 | 6.020 | 6.161 | 5.964 | 6.161 | 21,244 | +0.20(+3.29%) |
Jan 06, 2010 | 5.950 | 6.158 | 5.900 | 5.964 | 92,678 | +0.01(+0.19%) |
Jan 05, 2010 | 5.897 | 6.046 | 5.880 | 5.953 | 10,977 | +0.10(+1.72%) |