Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.154 | 6.181 | 6.128 | 6.172 | 59,169 | +0.04(+0.72%) |
Mar 30, 2010 | 6.128 | 6.145 | 6.101 | 6.128 | 22,969 | +0.00(+0.00%) |
Mar 29, 2010 | 6.128 | 6.145 | 6.097 | 6.128 | 30,788 | +0.02(+0.29%) |
Mar 26, 2010 | 6.093 | 6.132 | 6.088 | 6.110 | 41,646 | -0.00(-0.07%) |
Mar 25, 2010 | 6.093 | 6.126 | 6.079 | 6.115 | 44,686 | +0.00(+0.07%) |
Mar 24, 2010 | 6.101 | 6.132 | 6.066 | 6.110 | 68,980 | +0.01(+0.14%) |
Mar 23, 2010 | 6.123 | 6.159 | 6.088 | 6.101 | 68,857 | -0.04(-0.72%) |
Mar 22, 2010 | 6.101 | 6.172 | 6.101 | 6.145 | 98,071 | +0.00(+0.00%) |
Mar 19, 2010 | 6.093 | 6.145 | 6.093 | 6.145 | 34,494 | +0.04(+0.58%) |
Mar 18, 2010 | 6.084 | 6.137 | 6.075 | 6.110 | 52,729 | +0.04(+0.65%) |
Mar 17, 2010 | 6.044 | 6.093 | 6.044 | 6.071 | 75,814 | -0.00(-0.01%) |
Mar 16, 2010 | 6.048 | 6.088 | 6.035 | 6.071 | 84,338 | +0.01(+0.16%) |
Mar 15, 2010 | 6.066 | 6.070 | 6.048 | 6.062 | 72,566 | +0.01(+0.21%) |
Mar 12, 2010 | 6.084 | 6.084 | 6.044 | 6.049 | 34,632 | -0.02(-0.29%) |
Mar 11, 2010 | 6.053 | 6.084 | 6.031 | 6.066 | 49,132 | +0.00(+0.03%) |
Mar 10, 2010 | 6.029 | 6.064 | 6.029 | 6.064 | 38,169 | +0.01(+0.22%) |
Mar 09, 2010 | 6.073 | 6.074 | 5.994 | 6.051 | 54,907 | -0.03(-0.50%) |
Mar 08, 2010 | 6.091 | 6.113 | 6.069 | 6.082 | 59,946 | -0.04(-0.71%) |
Mar 05, 2010 | 6.091 | 6.134 | 6.073 | 6.126 | 41,446 | +0.04(+0.57%) |
Mar 04, 2010 | 6.047 | 6.134 | 6.047 | 6.091 | 52,357 | +0.01(+0.22%) |
Mar 03, 2010 | 6.025 | 6.078 | 6.025 | 6.077 | 27,080 | +0.04(+0.65%) |
Mar 02, 2010 | 5.981 | 6.047 | 5.981 | 6.038 | 139,322 | +0.07(+1.25%) |
Mar 01, 2010 | 5.950 | 5.964 | 5.942 | 5.964 | 133,523 | +0.00(+0.00%) |
Feb 26, 2010 | 5.994 | 6.014 | 5.955 | 5.964 | 52,668 | -0.04(-0.59%) |
Feb 25, 2010 | 5.915 | 6.021 | 5.915 | 5.999 | 117,808 | +0.10(+1.63%) |
Feb 24, 2010 | 5.876 | 5.933 | 5.876 | 5.902 | 82,665 | +0.04(+0.67%) |
Feb 23, 2010 | 5.885 | 5.902 | 5.845 | 5.863 | 61,936 | -0.01(-0.15%) |
Feb 22, 2010 | 5.977 | 5.977 | 5.810 | 5.872 | 287,162 | -0.13(-2.12%) |
Feb 19, 2010 | 6.025 | 6.069 | 5.986 | 5.999 | 48,850 | -0.06(-0.94%) |
Feb 18, 2010 | 6.113 | 6.132 | 6.056 | 6.056 | 42,765 | -0.04(-0.65%) |
Feb 17, 2010 | 6.130 | 6.134 | 6.086 | 6.095 | 67,666 | +0.01(+0.23%) |
Feb 16, 2010 | 6.042 | 6.086 | 6.025 | 6.081 | 47,599 | +0.05(+0.78%) |
Feb 12, 2010 | 6.047 | 6.034 | 6.034 | 6.034 | 28,983 | -0.01(-0.14%) |
Feb 11, 2010 | 6.082 | 6.095 | 6.021 | 6.042 | 35,157 | -0.02(-0.29%) |
Feb 10, 2010 | 6.091 | 6.091 | 6.038 | 6.060 | 58,375 | -0.02(-0.28%) |
Feb 09, 2010 | 6.142 | 6.147 | 6.072 | 6.077 | 80,942 | -0.04(-0.64%) |
Feb 08, 2010 | 6.055 | 6.142 | 6.055 | 6.116 | 30,340 | +0.05(+0.79%) |
Feb 05, 2010 | 6.055 | 6.094 | 6.033 | 6.068 | 43,469 | -0.01(-0.14%) |
Feb 04, 2010 | 6.090 | 6.107 | 6.072 | 6.077 | 56,625 | -0.02(-0.29%) |
Feb 03, 2010 | 6.086 | 6.112 | 6.064 | 6.094 | 55,709 | +0.03(+0.50%) |
Feb 02, 2010 | 5.972 | 6.094 | 5.972 | 6.064 | 62,738 | +0.07(+1.24%) |
Feb 01, 2010 | 6.016 | 6.029 | 5.972 | 5.990 | 83,676 | +0.00(+0.07%) |
Jan 29, 2010 | 5.955 | 6.003 | 5.955 | 5.985 | 37,771 | +0.02(+0.29%) |
Jan 28, 2010 | 6.012 | 6.029 | 5.955 | 5.968 | 66,269 | -0.02(-0.36%) |
Jan 27, 2010 | 5.959 | 6.007 | 5.959 | 5.990 | 61,377 | +0.04(+0.66%) |
Jan 26, 2010 | 5.994 | 5.994 | 5.937 | 5.951 | 54,366 | -0.04(-0.73%) |
Jan 25, 2010 | 5.994 | 6.012 | 5.924 | 5.994 | 116,333 | +0.00(+0.07%) |
Jan 22, 2010 | 6.025 | 6.072 | 5.972 | 5.990 | 70,036 | -0.07(-1.08%) |
Jan 21, 2010 | 6.042 | 6.077 | 6.026 | 6.055 | 54,885 | +0.00(+0.00%) |
Jan 20, 2010 | 6.025 | 6.077 | 6.003 | 6.055 | 66,544 | +0.03(+0.51%) |
Jan 19, 2010 | 5.946 | 6.025 | 5.942 | 6.025 | 104,745 | +0.09(+1.48%) |
Jan 15, 2010 | 5.911 | 5.937 | 5.937 | 5.937 | 56,012 | +0.02(+0.36%) |
Jan 14, 2010 | 5.903 | 5.929 | 5.903 | 5.916 | 85,276 | +0.01(+0.15%) |
Jan 13, 2010 | 5.903 | 5.929 | 5.894 | 5.907 | 46,623 | +0.01(+0.16%) |
Jan 12, 2010 | 5.885 | 5.937 | 5.885 | 5.898 | 71,898 | -0.03(-0.51%) |
Jan 11, 2010 | 5.902 | 5.971 | 5.902 | 5.928 | 51,160 | +0.01(+0.22%) |
Jan 08, 2010 | 5.846 | 5.932 | 5.846 | 5.915 | 97,953 | +0.01(+0.15%) |
Jan 07, 2010 | 5.867 | 5.924 | 5.820 | 5.906 | 58,164 | +0.05(+0.89%) |
Jan 06, 2010 | 5.828 | 5.867 | 5.827 | 5.854 | 44,592 | +0.04(+0.67%) |
Jan 05, 2010 | 5.824 | 5.824 | 5.789 | 5.815 | 53,322 | +0.02(+0.37%) |