Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.403 | 6.451 | 6.388 | 6.437 | 456,752 | +0.04(+0.65%) |
Mar 30, 2010 | 6.374 | 6.397 | 6.322 | 6.396 | 434,172 | +0.04(+0.63%) |
Mar 29, 2010 | 6.290 | 6.374 | 6.290 | 6.356 | 826,175 | +0.08(+1.32%) |
Mar 26, 2010 | 6.328 | 6.374 | 6.235 | 6.273 | 627,426 | -0.06(-0.95%) |
Mar 25, 2010 | 6.451 | 6.451 | 6.314 | 6.333 | 582,534 | -0.07(-1.15%) |
Mar 24, 2010 | 6.285 | 6.437 | 6.208 | 6.406 | 445,853 | -0.06(-0.97%) |
Mar 23, 2010 | 6.417 | 6.469 | 6.384 | 6.469 | 842,601 | +0.08(+1.20%) |
Mar 22, 2010 | 6.489 | 6.495 | 6.356 | 6.392 | 1,044,208 | -0.13(-1.93%) |
Mar 19, 2010 | 6.704 | 6.704 | 6.497 | 6.518 | 564,252 | -0.17(-2.55%) |
Mar 18, 2010 | 6.709 | 6.750 | 6.651 | 6.689 | 286,983 | -0.03(-0.43%) |
Mar 17, 2010 | 6.664 | 6.760 | 6.631 | 6.718 | 488,199 | +0.02(+0.37%) |
Mar 16, 2010 | 6.663 | 6.766 | 6.603 | 6.693 | 478,355 | -0.01(-0.14%) |
Mar 15, 2010 | 6.648 | 6.781 | 6.634 | 6.703 | 513,474 | -0.05(-0.73%) |
Mar 12, 2010 | 6.743 | 6.758 | 6.689 | 6.752 | 515,798 | -0.01(-0.18%) |
Mar 11, 2010 | 6.683 | 6.767 | 6.620 | 6.764 | 493,948 | +0.06(+0.87%) |
Mar 10, 2010 | 6.574 | 6.718 | 6.566 | 6.706 | 504,710 | +0.12(+1.80%) |
Mar 09, 2010 | 6.647 | 6.657 | 6.571 | 6.588 | 374,084 | +0.01(+0.21%) |
Mar 08, 2010 | 6.681 | 6.681 | 6.561 | 6.574 | 632,296 | -0.11(-1.59%) |
Mar 05, 2010 | 6.584 | 6.680 | 6.538 | 6.680 | 662,350 | +0.16(+2.50%) |
Mar 04, 2010 | 6.566 | 6.604 | 6.497 | 6.517 | 457,963 | -0.09(-1.33%) |
Mar 03, 2010 | 6.603 | 6.604 | 6.551 | 6.604 | 765,058 | +0.04(+0.54%) |
Mar 02, 2010 | 6.555 | 6.600 | 6.525 | 6.569 | 659,869 | +0.04(+0.66%) |
Mar 01, 2010 | 6.443 | 6.528 | 6.399 | 6.526 | 647,818 | +0.15(+2.36%) |
Feb 26, 2010 | 6.363 | 6.429 | 6.242 | 6.376 | 459,167 | +0.08(+1.27%) |
Feb 25, 2010 | 6.222 | 6.340 | 6.076 | 6.296 | 524,464 | +0.04(+0.56%) |
Feb 24, 2010 | 6.299 | 6.331 | 6.228 | 6.260 | 568,536 | -0.06(-0.90%) |
Feb 23, 2010 | 6.451 | 6.497 | 6.300 | 6.317 | 2,298,189 | -0.18(-2.81%) |
Feb 22, 2010 | 6.537 | 6.540 | 6.466 | 6.500 | 751,828 | +0.05(+0.74%) |
Feb 19, 2010 | 6.451 | 6.506 | 6.319 | 6.452 | 850,310 | +0.02(+0.36%) |
Feb 18, 2010 | 6.328 | 6.429 | 6.276 | 6.429 | 514,704 | +0.11(+1.75%) |
Feb 17, 2010 | 6.280 | 6.334 | 6.208 | 6.319 | 317,968 | +0.04(+0.61%) |
Feb 16, 2010 | 6.483 | 6.506 | 6.113 | 6.280 | 891,979 | +0.12(+1.97%) |
Feb 12, 2010 | 6.451 | 6.159 | 6.159 | 6.159 | 1,821,722 | +0.07(+1.13%) |
Feb 11, 2010 | 5.924 | 6.144 | 5.870 | 6.090 | 470,802 | +0.14(+2.40%) |
Feb 10, 2010 | 6.085 | 6.124 | 5.947 | 5.947 | 1,101,236 | -0.03(-0.44%) |
Feb 09, 2010 | 5.987 | 6.065 | 5.913 | 5.973 | 539,777 | +0.11(+1.89%) |
Feb 08, 2010 | 6.111 | 6.111 | 5.855 | 5.863 | 581,792 | -0.14(-2.35%) |
Feb 05, 2010 | 6.047 | 6.142 | 5.761 | 6.004 | 1,427,402 | -0.06(-0.99%) |
Feb 04, 2010 | 6.374 | 6.376 | 5.947 | 6.064 | 1,379,599 | -0.31(-4.84%) |
Feb 03, 2010 | 6.331 | 6.397 | 6.191 | 6.372 | 693,843 | +0.03(+0.40%) |
Feb 02, 2010 | 6.266 | 6.370 | 6.214 | 6.347 | 909,298 | +0.05(+0.79%) |
Feb 01, 2010 | 6.080 | 6.332 | 5.987 | 6.297 | 1,132,535 | +0.33(+5.53%) |
Jan 29, 2010 | 6.388 | 6.438 | 5.905 | 5.967 | 1,554,640 | -0.37(-5.83%) |
Jan 28, 2010 | 6.472 | 6.477 | 6.231 | 6.337 | 796,611 | +0.11(+1.77%) |
Jan 27, 2010 | 6.261 | 6.401 | 6.106 | 6.227 | 761,072 | -0.02(-0.31%) |
Jan 26, 2010 | 6.181 | 6.322 | 6.130 | 6.246 | 755,434 | +0.02(+0.27%) |
Jan 25, 2010 | 6.216 | 6.300 | 6.110 | 6.230 | 769,224 | +0.02(+0.24%) |
Jan 22, 2010 | 6.493 | 6.493 | 6.053 | 6.214 | 2,815,827 | -0.27(-4.16%) |
Jan 21, 2010 | 6.703 | 6.703 | 6.415 | 6.484 | 1,014,973 | -0.22(-3.33%) |
Jan 20, 2010 | 6.712 | 6.712 | 6.564 | 6.707 | 529,252 | +0.03(+0.38%) |
Jan 19, 2010 | 6.459 | 6.688 | 6.407 | 6.682 | 622,451 | +0.25(+3.82%) |
Jan 15, 2010 | 6.490 | 6.436 | 6.436 | 6.436 | 1,002,895 | -0.06(-0.97%) |
Jan 14, 2010 | 6.487 | 6.516 | 6.483 | 6.499 | 230,248 | -0.02(-0.30%) |
Jan 13, 2010 | 6.602 | 6.610 | 6.447 | 6.519 | 343,531 | -0.02(-0.35%) |
Jan 12, 2010 | 6.637 | 6.640 | 6.521 | 6.542 | 353,898 | -0.07(-1.12%) |
Jan 11, 2010 | 6.784 | 6.786 | 6.528 | 6.615 | 756,509 | -0.10(-1.53%) |
Jan 08, 2010 | 6.756 | 6.775 | 6.521 | 6.718 | 627,598 | +0.06(+0.97%) |
Jan 07, 2010 | 6.730 | 6.815 | 6.603 | 6.653 | 1,059,679 | -0.08(-1.14%) |
Jan 06, 2010 | 6.816 | 6.859 | 6.726 | 6.730 | 919,804 | -0.09(-1.26%) |
Jan 05, 2010 | 6.784 | 6.893 | 6.784 | 6.816 | 925,349 | +0.03(+0.51%) |