Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.659 | 6.707 | 6.606 | 6.646 | 3,285,645 | +0.05(+0.71%) |
Mar 30, 2010 | 6.632 | 6.639 | 6.531 | 6.599 | 1,452,830 | -0.10(-1.51%) |
Mar 29, 2010 | 6.646 | 6.720 | 6.639 | 6.700 | 3,251,326 | +0.13(+1.95%) |
Mar 26, 2010 | 6.646 | 6.706 | 6.545 | 6.572 | 2,092,450 | +0.01(+0.21%) |
Mar 25, 2010 | 6.606 | 6.686 | 6.531 | 6.558 | 2,944,849 | +0.13(+2.10%) |
Mar 24, 2010 | 6.370 | 6.477 | 6.336 | 6.424 | 1,996,594 | +0.11(+1.71%) |
Mar 23, 2010 | 6.248 | 6.317 | 6.221 | 6.316 | 1,305,656 | +0.09(+1.41%) |
Mar 22, 2010 | 6.006 | 6.231 | 6.006 | 6.228 | 1,195,659 | +0.13(+2.10%) |
Mar 19, 2010 | 6.174 | 6.174 | 6.046 | 6.100 | 1,827,326 | -0.07(-1.20%) |
Mar 18, 2010 | 6.235 | 6.262 | 6.120 | 6.174 | 1,110,270 | -0.12(-1.93%) |
Mar 17, 2010 | 6.282 | 6.322 | 6.262 | 6.295 | 1,323,463 | +0.03(+0.54%) |
Mar 16, 2010 | 6.174 | 6.269 | 6.134 | 6.262 | 2,464,531 | +0.18(+2.88%) |
Mar 15, 2010 | 6.053 | 6.093 | 6.046 | 6.087 | 2,298,220 | -0.03(-0.44%) |
Mar 12, 2010 | 6.255 | 6.255 | 6.100 | 6.113 | 3,682,262 | -0.13(-2.16%) |
Mar 11, 2010 | 6.208 | 6.248 | 6.161 | 6.248 | 1,723,283 | -0.02(-0.32%) |
Mar 10, 2010 | 6.167 | 6.275 | 6.167 | 6.269 | 1,144,878 | +0.11(+1.86%) |
Mar 09, 2010 | 6.107 | 6.201 | 6.107 | 6.154 | 1,017,230 | -0.05(-0.76%) |
Mar 08, 2010 | 6.235 | 6.238 | 6.181 | 6.201 | 760,673 | -0.03(-0.43%) |
Mar 05, 2010 | 6.194 | 6.242 | 6.161 | 6.228 | 1,736,061 | +0.18(+3.01%) |
Mar 04, 2010 | 6.107 | 6.120 | 6.006 | 6.046 | 1,305,440 | -0.03(-0.44%) |
Mar 03, 2010 | 6.080 | 6.134 | 6.066 | 6.073 | 1,701,358 | +0.04(+0.67%) |
Mar 02, 2010 | 6.066 | 6.087 | 6.026 | 6.033 | 1,474,991 | +0.09(+1.47%) |
Mar 01, 2010 | 5.891 | 5.952 | 5.864 | 5.945 | 1,935,090 | +0.10(+1.73%) |
Feb 26, 2010 | 5.776 | 5.871 | 5.723 | 5.844 | 1,716,416 | +0.05(+0.93%) |
Feb 25, 2010 | 5.696 | 5.803 | 5.648 | 5.790 | 1,935,554 | +0.02(+0.35%) |
Feb 24, 2010 | 5.756 | 5.817 | 5.702 | 5.770 | 1,505,703 | +0.16(+2.88%) |
Feb 23, 2010 | 5.729 | 5.750 | 5.594 | 5.608 | 1,772,156 | -0.22(-3.70%) |
Feb 22, 2010 | 5.905 | 5.911 | 5.803 | 5.824 | 2,319,998 | +0.07(+1.29%) |
Feb 19, 2010 | 5.702 | 5.783 | 5.669 | 5.750 | 1,566,332 | +0.01(+0.23%) |
Feb 18, 2010 | 5.709 | 5.750 | 5.699 | 5.736 | 1,851,708 | +0.07(+1.30%) |
Feb 17, 2010 | 5.676 | 5.696 | 5.622 | 5.662 | 1,346,845 | +0.17(+3.18%) |
Feb 16, 2010 | 5.340 | 5.508 | 5.313 | 5.488 | 2,168,959 | +0.07(+1.24%) |
Feb 12, 2010 | 5.346 | 5.420 | 5.420 | 5.420 | 2,779,337 | -0.15(-2.77%) |
Feb 11, 2010 | 5.434 | 5.575 | 5.380 | 5.575 | 2,249,320 | +0.07(+1.22%) |
Feb 10, 2010 | 5.501 | 5.514 | 5.420 | 5.508 | 2,265,268 | +0.07(+1.36%) |
Feb 09, 2010 | 5.380 | 5.494 | 5.299 | 5.434 | 4,239,232 | +0.10(+1.89%) |
Feb 08, 2010 | 5.353 | 5.434 | 5.286 | 5.333 | 3,982,311 | -0.11(-2.10%) |
Feb 05, 2010 | 5.467 | 5.494 | 5.299 | 5.447 | 4,602,120 | -0.04(-0.73%) |
Feb 04, 2010 | 5.709 | 5.716 | 5.488 | 5.488 | 2,821,880 | -0.31(-5.33%) |
Feb 03, 2010 | 5.790 | 5.810 | 5.729 | 5.797 | 2,913,746 | +0.03(+0.47%) |
Feb 02, 2010 | 5.763 | 5.803 | 5.716 | 5.770 | 3,511,627 | +0.11(+2.02%) |
Feb 01, 2010 | 5.615 | 5.669 | 5.602 | 5.655 | 3,070,883 | +0.19(+3.44%) |
Jan 29, 2010 | 5.588 | 5.629 | 5.441 | 5.467 | 5,888,229 | -0.09(-1.57%) |
Jan 28, 2010 | 5.716 | 5.729 | 5.508 | 5.555 | 8,160,855 | +0.05(+0.98%) |
Jan 27, 2010 | 5.642 | 5.669 | 5.441 | 5.501 | 5,818,708 | -0.21(-3.65%) |
Jan 26, 2010 | 5.729 | 5.810 | 5.696 | 5.709 | 4,502,703 | +0.03(+0.59%) |
Jan 25, 2010 | 5.729 | 5.756 | 5.635 | 5.676 | 2,449,921 | +0.09(+1.56%) |
Jan 22, 2010 | 5.770 | 5.790 | 5.568 | 5.588 | 3,425,848 | -0.22(-3.82%) |
Jan 21, 2010 | 5.938 | 5.964 | 5.776 | 5.810 | 3,588,961 | -0.09(-1.48%) |
Jan 20, 2010 | 5.931 | 5.964 | 5.857 | 5.897 | 6,693,806 | -0.05(-0.79%) |
Jan 19, 2010 | 5.864 | 5.971 | 5.857 | 5.944 | 2,531,585 | -0.01(-0.23%) |
Jan 15, 2010 | 6.105 | 5.958 | 5.958 | 5.958 | 2,320,928 | -0.17(-2.74%) |
Jan 14, 2010 | 6.132 | 6.173 | 6.105 | 6.126 | 4,544,864 | +0.01(+0.22%) |
Jan 13, 2010 | 6.112 | 6.166 | 6.045 | 6.112 | 8,259,711 | +0.12(+2.02%) |
Jan 12, 2010 | 6.085 | 6.099 | 5.978 | 5.991 | 4,846,331 | -0.24(-3.88%) |
Jan 11, 2010 | 6.253 | 6.267 | 6.169 | 6.233 | 2,015,289 | -0.04(-0.64%) |
Jan 08, 2010 | 6.206 | 6.280 | 6.186 | 6.273 | 2,401,522 | +0.00(+0.00%) |
Jan 07, 2010 | 6.280 | 6.287 | 6.213 | 6.273 | 2,231,826 | -0.04(-0.64%) |
Jan 06, 2010 | 6.280 | 6.381 | 6.273 | 6.314 | 2,312,820 | +0.03(+0.53%) |
Jan 05, 2010 | 6.267 | 6.300 | 6.226 | 6.280 | 2,179,186 | +0.04(+0.65%) |