Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.578 | 6.744 | 6.578 | 6.589 | 479,195 | -0.04(-0.58%) |
Mar 30, 2010 | 6.595 | 6.667 | 6.578 | 6.628 | 276,077 | +0.03(+0.42%) |
Mar 29, 2010 | 6.612 | 6.650 | 6.528 | 6.600 | 450,867 | +0.00(+0.00%) |
Mar 26, 2010 | 6.612 | 6.683 | 6.562 | 6.600 | 382,168 | -0.01(-0.08%) |
Mar 25, 2010 | 6.573 | 6.733 | 6.518 | 6.606 | 434,509 | +0.07(+1.02%) |
Mar 24, 2010 | 6.517 | 6.600 | 6.501 | 6.540 | 371,984 | +0.01(+0.17%) |
Mar 23, 2010 | 6.523 | 6.573 | 6.423 | 6.528 | 393,155 | -0.02(-0.25%) |
Mar 22, 2010 | 6.501 | 6.612 | 6.451 | 6.545 | 402,634 | +0.01(+0.08%) |
Mar 19, 2010 | 6.517 | 6.556 | 6.340 | 6.540 | 1,016,915 | +0.07(+1.03%) |
Mar 18, 2010 | 6.540 | 6.645 | 6.473 | 6.473 | 515,466 | -0.06(-0.93%) |
Mar 17, 2010 | 6.540 | 6.600 | 6.501 | 6.534 | 379,551 | +0.03(+0.43%) |
Mar 16, 2010 | 6.484 | 6.506 | 6.423 | 6.506 | 301,771 | +0.03(+0.43%) |
Mar 15, 2010 | 6.462 | 6.492 | 6.456 | 6.479 | 284,067 | -0.04(-0.68%) |
Mar 12, 2010 | 6.556 | 6.612 | 6.479 | 6.523 | 248,640 | -0.03(-0.51%) |
Mar 11, 2010 | 6.434 | 6.562 | 6.429 | 6.556 | 619,620 | +0.09(+1.46%) |
Mar 10, 2010 | 6.418 | 6.589 | 6.418 | 6.462 | 419,168 | +0.04(+0.69%) |
Mar 09, 2010 | 6.335 | 6.517 | 6.335 | 6.418 | 740,934 | +0.04(+0.69%) |
Mar 08, 2010 | 6.440 | 6.462 | 6.346 | 6.373 | 344,855 | -0.05(-0.78%) |
Mar 05, 2010 | 6.152 | 6.423 | 6.152 | 6.423 | 613,548 | +0.31(+5.07%) |
Mar 04, 2010 | 6.097 | 6.152 | 6.080 | 6.113 | 353,959 | +0.04(+0.64%) |
Mar 03, 2010 | 6.091 | 6.152 | 6.052 | 6.074 | 426,054 | -0.02(-0.36%) |
Mar 02, 2010 | 6.097 | 6.157 | 6.052 | 6.097 | 377,436 | -0.01(-0.09%) |
Mar 01, 2010 | 6.091 | 6.163 | 6.041 | 6.102 | 396,449 | +0.03(+0.55%) |
Feb 26, 2010 | 6.202 | 6.268 | 6.047 | 6.069 | 408,865 | -0.13(-2.06%) |
Feb 25, 2010 | 6.202 | 6.252 | 6.135 | 6.196 | 449,634 | -0.07(-1.15%) |
Feb 24, 2010 | 6.157 | 6.301 | 6.124 | 6.268 | 540,227 | +0.12(+1.89%) |
Feb 23, 2010 | 6.108 | 6.180 | 6.058 | 6.152 | 777,122 | +0.05(+0.82%) |
Feb 22, 2010 | 6.019 | 6.152 | 6.019 | 6.102 | 481,776 | +0.09(+1.47%) |
Feb 19, 2010 | 5.980 | 6.063 | 5.947 | 6.013 | 416,318 | +0.03(+0.56%) |
Feb 18, 2010 | 5.858 | 5.980 | 5.820 | 5.980 | 397,260 | +0.13(+2.27%) |
Feb 17, 2010 | 5.853 | 5.908 | 5.781 | 5.847 | 394,284 | +0.00(+0.00%) |
Feb 16, 2010 | 5.731 | 5.847 | 5.681 | 5.847 | 491,478 | +0.16(+2.82%) |
Feb 12, 2010 | 5.609 | 5.687 | 5.687 | 5.687 | 489,049 | +0.03(+0.59%) |
Feb 11, 2010 | 5.631 | 5.695 | 5.598 | 5.654 | 604,602 | -0.01(-0.10%) |
Feb 10, 2010 | 5.609 | 5.687 | 5.548 | 5.659 | 1,120,214 | +0.05(+0.89%) |
Feb 09, 2010 | 5.626 | 5.702 | 5.582 | 5.609 | 1,057,025 | +0.02(+0.39%) |
Feb 08, 2010 | 5.686 | 5.686 | 5.549 | 5.587 | 797,269 | -0.07(-1.16%) |
Feb 05, 2010 | 5.697 | 5.828 | 5.483 | 5.653 | 1,126,331 | +0.00(+0.00%) |
Feb 04, 2010 | 5.801 | 5.828 | 5.554 | 5.653 | 1,519,339 | -0.01(-0.19%) |
Feb 03, 2010 | 5.763 | 5.779 | 5.620 | 5.664 | 812,456 | -0.10(-1.71%) |
Feb 02, 2010 | 5.905 | 5.905 | 5.686 | 5.763 | 1,207,075 | -0.14(-2.41%) |
Feb 01, 2010 | 6.097 | 6.113 | 5.850 | 5.905 | 1,547,168 | -0.34(-5.44%) |
Jan 29, 2010 | 6.135 | 6.436 | 6.119 | 6.245 | 1,161,049 | +0.16(+2.70%) |
Jan 28, 2010 | 6.409 | 6.573 | 6.042 | 6.080 | 1,088,405 | -0.33(-5.21%) |
Jan 27, 2010 | 6.184 | 6.436 | 6.163 | 6.415 | 628,083 | +0.19(+2.99%) |
Jan 26, 2010 | 6.239 | 6.332 | 6.179 | 6.228 | 579,001 | -0.03(-0.44%) |
Jan 25, 2010 | 6.425 | 6.475 | 6.130 | 6.256 | 561,908 | -0.10(-1.55%) |
Jan 22, 2010 | 6.535 | 6.776 | 6.327 | 6.354 | 843,376 | -0.21(-3.17%) |
Jan 21, 2010 | 6.376 | 6.656 | 6.354 | 6.562 | 1,541,012 | +0.21(+3.37%) |
Jan 20, 2010 | 6.371 | 6.469 | 6.179 | 6.349 | 786,097 | -0.07(-1.02%) |
Jan 19, 2010 | 6.091 | 6.436 | 6.086 | 6.415 | 640,046 | +0.28(+4.65%) |
Jan 15, 2010 | 6.267 | 6.130 | 6.130 | 6.130 | 705,393 | -0.19(-2.95%) |
Jan 14, 2010 | 6.163 | 6.343 | 6.130 | 6.316 | 448,976 | +0.15(+2.40%) |
Jan 13, 2010 | 6.053 | 6.245 | 5.954 | 6.168 | 395,580 | +0.12(+1.99%) |
Jan 12, 2010 | 6.124 | 6.163 | 6.020 | 6.047 | 478,924 | -0.15(-2.39%) |
Jan 11, 2010 | 6.305 | 6.372 | 6.152 | 6.195 | 625,052 | -0.09(-1.40%) |
Jan 08, 2010 | 5.867 | 6.294 | 5.817 | 6.283 | 1,016,818 | +0.38(+6.40%) |
Jan 07, 2010 | 5.796 | 5.960 | 5.752 | 5.905 | 538,726 | +0.11(+1.89%) |
Jan 06, 2010 | 5.691 | 5.861 | 5.670 | 5.796 | 736,886 | +0.09(+1.54%) |
Jan 05, 2010 | 5.883 | 5.889 | 5.659 | 5.708 | 659,559 | -0.18(-2.98%) |