Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.645 | 6.692 | 6.591 | 6.631 | 3,293,008 | +0.05(+0.72%) |
Mar 30, 2010 | 6.618 | 6.624 | 6.517 | 6.584 | 1,456,086 | -0.10(-1.51%) |
Mar 29, 2010 | 6.631 | 6.705 | 6.624 | 6.685 | 3,258,612 | +0.13(+1.95%) |
Mar 26, 2010 | 6.631 | 6.691 | 6.530 | 6.557 | 2,097,139 | +0.01(+0.21%) |
Mar 25, 2010 | 6.591 | 6.671 | 6.517 | 6.544 | 2,951,448 | +0.13(+2.10%) |
Mar 24, 2010 | 6.355 | 6.463 | 6.322 | 6.409 | 2,001,068 | +0.11(+1.71%) |
Mar 23, 2010 | 6.234 | 6.303 | 6.207 | 6.302 | 1,308,582 | +0.09(+1.41%) |
Mar 22, 2010 | 5.992 | 6.218 | 5.992 | 6.214 | 1,198,338 | +0.13(+2.10%) |
Mar 19, 2010 | 6.160 | 6.160 | 6.033 | 6.086 | 1,831,422 | -0.07(-1.20%) |
Mar 18, 2010 | 6.221 | 6.248 | 6.107 | 6.160 | 1,112,758 | -0.12(-1.93%) |
Mar 17, 2010 | 6.268 | 6.308 | 6.248 | 6.281 | 1,326,428 | +0.03(+0.54%) |
Mar 16, 2010 | 6.160 | 6.254 | 6.120 | 6.248 | 2,470,054 | +0.17(+2.88%) |
Mar 15, 2010 | 6.039 | 6.080 | 6.033 | 6.073 | 2,303,371 | -0.03(-0.44%) |
Mar 12, 2010 | 6.241 | 6.241 | 6.086 | 6.100 | 3,690,514 | -0.13(-2.16%) |
Mar 11, 2010 | 6.194 | 6.234 | 6.148 | 6.234 | 1,727,145 | -0.02(-0.32%) |
Mar 10, 2010 | 6.154 | 6.261 | 6.154 | 6.254 | 1,147,444 | +0.11(+1.86%) |
Mar 09, 2010 | 6.093 | 6.187 | 6.093 | 6.140 | 1,019,509 | -0.05(-0.76%) |
Mar 08, 2010 | 6.221 | 6.224 | 6.167 | 6.187 | 762,377 | -0.03(-0.43%) |
Mar 05, 2010 | 6.181 | 6.228 | 6.147 | 6.214 | 1,739,951 | +0.18(+3.01%) |
Mar 04, 2010 | 6.093 | 6.107 | 5.992 | 6.033 | 1,308,365 | -0.03(-0.44%) |
Mar 03, 2010 | 6.066 | 6.120 | 6.053 | 6.059 | 1,705,171 | +0.04(+0.67%) |
Mar 02, 2010 | 6.053 | 6.073 | 6.012 | 6.019 | 1,478,296 | +0.09(+1.47%) |
Mar 01, 2010 | 5.878 | 5.938 | 5.851 | 5.932 | 1,939,426 | +0.10(+1.73%) |
Feb 26, 2010 | 5.764 | 5.858 | 5.710 | 5.831 | 1,720,263 | +0.05(+0.93%) |
Feb 25, 2010 | 5.683 | 5.790 | 5.636 | 5.777 | 1,939,892 | +0.02(+0.35%) |
Feb 24, 2010 | 5.743 | 5.804 | 5.690 | 5.757 | 1,509,077 | +0.16(+2.88%) |
Feb 23, 2010 | 5.716 | 5.737 | 5.582 | 5.595 | 1,776,127 | -0.22(-3.70%) |
Feb 22, 2010 | 5.891 | 5.898 | 5.790 | 5.811 | 2,325,197 | +0.07(+1.29%) |
Feb 19, 2010 | 5.690 | 5.770 | 5.656 | 5.737 | 1,569,842 | +0.01(+0.23%) |
Feb 18, 2010 | 5.696 | 5.737 | 5.686 | 5.723 | 1,855,858 | +0.07(+1.30%) |
Feb 17, 2010 | 5.663 | 5.683 | 5.609 | 5.650 | 1,349,863 | +0.17(+3.18%) |
Feb 16, 2010 | 5.328 | 5.495 | 5.301 | 5.475 | 2,173,820 | +0.07(+1.24%) |
Feb 12, 2010 | 5.335 | 5.408 | 5.408 | 5.408 | 2,785,565 | -0.15(-2.77%) |
Feb 11, 2010 | 5.422 | 5.562 | 5.368 | 5.562 | 2,254,361 | +0.07(+1.22%) |
Feb 10, 2010 | 5.489 | 5.502 | 5.408 | 5.495 | 2,270,345 | +0.07(+1.36%) |
Feb 09, 2010 | 5.368 | 5.482 | 5.288 | 5.422 | 4,248,732 | +0.10(+1.89%) |
Feb 08, 2010 | 5.341 | 5.422 | 5.274 | 5.321 | 3,991,236 | -0.11(-2.10%) |
Feb 05, 2010 | 5.455 | 5.482 | 5.288 | 5.435 | 4,612,433 | -0.04(-0.73%) |
Feb 04, 2010 | 5.696 | 5.703 | 5.475 | 5.475 | 2,828,204 | -0.31(-5.33%) |
Feb 03, 2010 | 5.777 | 5.797 | 5.717 | 5.784 | 2,920,276 | +0.03(+0.47%) |
Feb 02, 2010 | 5.750 | 5.790 | 5.703 | 5.757 | 3,519,497 | +0.11(+2.02%) |
Feb 01, 2010 | 5.603 | 5.656 | 5.589 | 5.643 | 3,077,765 | +0.19(+3.44%) |
Jan 29, 2010 | 5.576 | 5.616 | 5.428 | 5.455 | 5,901,424 | -0.09(-1.57%) |
Jan 28, 2010 | 5.703 | 5.717 | 5.495 | 5.542 | 8,179,143 | +0.05(+0.98%) |
Jan 27, 2010 | 5.629 | 5.656 | 5.428 | 5.489 | 5,831,748 | -0.21(-3.65%) |
Jan 26, 2010 | 5.717 | 5.797 | 5.683 | 5.696 | 4,512,794 | +0.03(+0.59%) |
Jan 25, 2010 | 5.717 | 5.743 | 5.623 | 5.663 | 2,455,411 | +0.09(+1.56%) |
Jan 22, 2010 | 5.757 | 5.777 | 5.556 | 5.576 | 3,433,526 | -0.22(-3.81%) |
Jan 21, 2010 | 5.924 | 5.951 | 5.763 | 5.797 | 3,597,004 | -0.09(-1.48%) |
Jan 20, 2010 | 5.918 | 5.951 | 5.844 | 5.884 | 6,708,807 | -0.05(-0.79%) |
Jan 19, 2010 | 5.851 | 5.958 | 5.844 | 5.931 | 2,537,258 | -0.01(-0.23%) |
Jan 15, 2010 | 6.092 | 5.944 | 5.944 | 5.944 | 2,326,129 | -0.17(-2.74%) |
Jan 14, 2010 | 6.119 | 6.159 | 6.092 | 6.112 | 4,555,049 | +0.01(+0.22%) |
Jan 13, 2010 | 6.099 | 6.152 | 6.032 | 6.099 | 8,278,221 | +0.12(+2.02%) |
Jan 12, 2010 | 6.072 | 6.085 | 5.965 | 5.978 | 4,857,192 | -0.24(-3.88%) |
Jan 11, 2010 | 6.239 | 6.253 | 6.155 | 6.219 | 2,019,805 | -0.04(-0.64%) |
Jan 08, 2010 | 6.192 | 6.266 | 6.172 | 6.259 | 2,406,904 | +0.00(+0.00%) |
Jan 07, 2010 | 6.266 | 6.273 | 6.199 | 6.259 | 2,236,828 | -0.04(-0.64%) |
Jan 06, 2010 | 6.266 | 6.367 | 6.259 | 6.300 | 2,318,003 | +0.03(+0.53%) |
Jan 05, 2010 | 6.253 | 6.286 | 6.212 | 6.266 | 2,184,069 | +0.04(+0.65%) |