Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.705 | 6.782 | 6.579 | 6.585 | 496,061 | -0.15(-2.20%) |
Mar 30, 2010 | 7.051 | 7.150 | 6.678 | 6.733 | 863,538 | -0.26(-3.69%) |
Mar 29, 2010 | 6.898 | 7.024 | 6.815 | 6.991 | 268,839 | +0.10(+1.52%) |
Mar 26, 2010 | 6.991 | 7.024 | 6.799 | 6.887 | 246,708 | -0.05(-0.79%) |
Mar 25, 2010 | 6.986 | 7.057 | 6.909 | 6.942 | 337,770 | -0.01(-0.08%) |
Mar 24, 2010 | 7.007 | 7.029 | 6.931 | 6.947 | 297,273 | -0.03(-0.39%) |
Mar 23, 2010 | 6.887 | 6.986 | 6.878 | 6.975 | 279,366 | +0.08(+1.11%) |
Mar 22, 2010 | 6.749 | 6.931 | 6.738 | 6.898 | 437,666 | +0.11(+1.62%) |
Mar 19, 2010 | 6.804 | 6.903 | 6.711 | 6.788 | 463,477 | -0.03(-0.48%) |
Mar 18, 2010 | 6.744 | 6.859 | 6.733 | 6.821 | 331,401 | +0.04(+0.57%) |
Mar 17, 2010 | 6.733 | 6.826 | 6.675 | 6.782 | 293,416 | +0.05(+0.82%) |
Mar 16, 2010 | 6.744 | 6.813 | 6.694 | 6.727 | 301,545 | +0.00(+0.00%) |
Mar 15, 2010 | 6.656 | 6.727 | 6.645 | 6.727 | 466,902 | -0.06(-0.89%) |
Mar 12, 2010 | 6.991 | 6.991 | 6.733 | 6.788 | 473,969 | -0.20(-2.91%) |
Mar 11, 2010 | 7.073 | 7.101 | 6.931 | 6.991 | 328,986 | -0.08(-1.16%) |
Mar 10, 2010 | 6.975 | 7.112 | 6.826 | 7.073 | 685,818 | +0.13(+1.82%) |
Mar 09, 2010 | 6.816 | 6.991 | 6.787 | 6.947 | 676,908 | +0.10(+1.44%) |
Mar 08, 2010 | 6.756 | 6.860 | 6.707 | 6.849 | 849,131 | -0.01(-0.16%) |
Mar 05, 2010 | 6.668 | 6.914 | 6.614 | 6.860 | 872,017 | +0.25(+3.72%) |
Mar 04, 2010 | 6.428 | 6.614 | 6.395 | 6.614 | 437,647 | +0.23(+3.60%) |
Mar 03, 2010 | 6.400 | 6.559 | 6.357 | 6.384 | 522,827 | -0.03(-0.43%) |
Mar 02, 2010 | 6.477 | 6.521 | 6.400 | 6.411 | 484,033 | -0.04(-0.59%) |
Mar 01, 2010 | 6.472 | 6.477 | 6.280 | 6.450 | 584,262 | +0.02(+0.34%) |
Feb 26, 2010 | 6.329 | 6.532 | 6.329 | 6.428 | 557,343 | +0.09(+1.38%) |
Feb 25, 2010 | 6.215 | 6.395 | 6.209 | 6.340 | 829,921 | +0.01(+0.19%) |
Feb 24, 2010 | 6.417 | 6.417 | 6.220 | 6.328 | 250,460 | -0.04(-0.62%) |
Feb 23, 2010 | 6.362 | 6.417 | 6.258 | 6.368 | 331,685 | +0.03(+0.43%) |
Feb 22, 2010 | 6.308 | 6.362 | 6.269 | 6.340 | 253,930 | +0.08(+1.22%) |
Feb 19, 2010 | 6.318 | 6.346 | 6.220 | 6.264 | 280,519 | -0.06(-0.95%) |
Feb 18, 2010 | 6.253 | 6.324 | 6.094 | 6.324 | 281,996 | +0.12(+1.94%) |
Feb 17, 2010 | 6.308 | 6.329 | 6.127 | 6.204 | 222,276 | -0.08(-1.30%) |
Feb 16, 2010 | 6.089 | 6.324 | 6.023 | 6.286 | 560,209 | +0.25(+4.17%) |
Feb 12, 2010 | 6.094 | 6.034 | 6.034 | 6.034 | 285,410 | -0.14(-2.21%) |
Feb 11, 2010 | 6.073 | 6.171 | 6.001 | 6.171 | 280,935 | +0.11(+1.80%) |
Feb 10, 2010 | 6.018 | 6.078 | 5.958 | 6.062 | 276,635 | +0.03(+0.45%) |
Feb 09, 2010 | 5.898 | 6.067 | 5.837 | 6.034 | 449,938 | +0.24(+4.15%) |
Feb 08, 2010 | 5.739 | 6.073 | 5.712 | 5.794 | 418,835 | +0.08(+1.34%) |
Feb 05, 2010 | 5.712 | 5.750 | 5.499 | 5.717 | 305,624 | +0.01(+0.19%) |
Feb 04, 2010 | 5.739 | 5.821 | 5.674 | 5.706 | 299,283 | -0.09(-1.60%) |
Feb 03, 2010 | 5.805 | 5.821 | 5.690 | 5.799 | 240,908 | +0.02(+0.28%) |
Feb 02, 2010 | 5.870 | 5.876 | 5.756 | 5.783 | 294,087 | -0.07(-1.12%) |
Feb 01, 2010 | 5.695 | 5.947 | 5.674 | 5.848 | 401,788 | +0.15(+2.69%) |
Jan 29, 2010 | 5.919 | 5.980 | 5.663 | 5.695 | 468,901 | -0.17(-2.89%) |
Jan 28, 2010 | 6.034 | 6.083 | 5.838 | 5.865 | 300,933 | -0.15(-2.54%) |
Jan 27, 2010 | 6.007 | 6.100 | 5.909 | 6.018 | 355,339 | -0.02(-0.36%) |
Jan 26, 2010 | 6.034 | 6.111 | 5.892 | 6.040 | 292,214 | +0.03(+0.45%) |
Jan 25, 2010 | 6.029 | 6.034 | 5.854 | 6.012 | 325,038 | +0.03(+0.55%) |
Jan 22, 2010 | 6.023 | 6.122 | 5.930 | 5.980 | 454,543 | -0.01(-0.18%) |
Jan 21, 2010 | 6.083 | 6.083 | 5.848 | 5.991 | 495,433 | -0.07(-1.17%) |
Jan 20, 2010 | 6.226 | 6.231 | 5.903 | 6.062 | 387,786 | -0.18(-2.89%) |
Jan 19, 2010 | 6.171 | 6.280 | 6.160 | 6.242 | 527,514 | +0.12(+1.96%) |
Jan 15, 2010 | 5.887 | 6.122 | 6.122 | 6.122 | 979,176 | +0.34(+5.86%) |
Jan 14, 2010 | 5.728 | 5.848 | 5.712 | 5.783 | 256,955 | +0.02(+0.28%) |
Jan 13, 2010 | 5.712 | 5.791 | 5.674 | 5.766 | 282,043 | +0.05(+0.96%) |
Jan 12, 2010 | 5.695 | 5.903 | 5.695 | 5.712 | 331,562 | -0.02(-0.38%) |
Jan 11, 2010 | 5.761 | 5.777 | 5.684 | 5.734 | 307,278 | +0.04(+0.77%) |
Jan 08, 2010 | 5.695 | 5.799 | 5.619 | 5.690 | 372,645 | -0.03(-0.57%) |
Jan 07, 2010 | 5.761 | 5.887 | 5.679 | 5.723 | 433,174 | -0.02(-0.38%) |
Jan 06, 2010 | 5.837 | 6.012 | 5.734 | 5.745 | 833,249 | -0.04(-0.76%) |
Jan 05, 2010 | 5.635 | 5.925 | 5.624 | 5.788 | 853,826 | +0.19(+3.42%) |