Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.888 | 5.955 | 5.833 | 5.879 | 1,247,269 | -0.01(-0.21%) |
Mar 30, 2010 | 5.903 | 5.906 | 5.864 | 5.891 | 498,620 | +0.00(+0.05%) |
Mar 29, 2010 | 5.858 | 5.900 | 5.803 | 5.888 | 471,280 | +0.00(+0.05%) |
Mar 26, 2010 | 5.812 | 5.900 | 5.788 | 5.885 | 1,022,365 | +0.09(+1.63%) |
Mar 25, 2010 | 5.909 | 5.931 | 5.781 | 5.791 | 412,516 | -0.10(-1.66%) |
Mar 24, 2010 | 5.882 | 5.894 | 5.803 | 5.888 | 1,350,950 | -0.00(-0.05%) |
Mar 23, 2010 | 5.803 | 5.894 | 5.745 | 5.891 | 743,921 | +0.07(+1.26%) |
Mar 22, 2010 | 5.800 | 5.848 | 5.781 | 5.818 | 466,109 | -0.05(-0.78%) |
Mar 19, 2010 | 5.818 | 5.864 | 5.730 | 5.864 | 1,559,889 | +0.06(+1.00%) |
Mar 18, 2010 | 5.757 | 5.827 | 5.711 | 5.806 | 899,003 | +0.03(+0.58%) |
Mar 17, 2010 | 5.891 | 5.891 | 5.754 | 5.772 | 950,817 | -0.09(-1.46%) |
Mar 16, 2010 | 5.882 | 5.928 | 5.818 | 5.858 | 639,290 | -0.03(-0.52%) |
Mar 15, 2010 | 5.861 | 5.912 | 5.845 | 5.888 | 895,057 | +0.09(+1.52%) |
Mar 12, 2010 | 5.788 | 5.803 | 5.675 | 5.800 | 803,575 | +0.06(+1.06%) |
Mar 11, 2010 | 5.754 | 5.775 | 5.666 | 5.739 | 1,219,879 | -0.03(-0.53%) |
Mar 10, 2010 | 5.876 | 5.891 | 5.763 | 5.769 | 725,563 | -0.14(-2.32%) |
Mar 09, 2010 | 5.870 | 5.918 | 5.842 | 5.906 | 590,592 | +0.03(+0.57%) |
Mar 08, 2010 | 5.736 | 5.906 | 5.727 | 5.873 | 885,645 | +0.15(+2.66%) |
Mar 05, 2010 | 5.736 | 5.769 | 5.663 | 5.721 | 2,097,504 | +0.05(+0.81%) |
Mar 04, 2010 | 5.702 | 5.733 | 5.660 | 5.675 | 523,863 | +0.02(+0.27%) |
Mar 03, 2010 | 5.687 | 5.699 | 5.629 | 5.660 | 490,052 | -0.02(-0.38%) |
Mar 02, 2010 | 5.739 | 5.772 | 5.644 | 5.681 | 1,000,018 | -0.04(-0.64%) |
Mar 01, 2010 | 5.733 | 5.769 | 5.663 | 5.717 | 581,284 | +0.02(+0.32%) |
Feb 26, 2010 | 5.727 | 5.772 | 5.666 | 5.699 | 442,269 | -0.01(-0.11%) |
Feb 25, 2010 | 5.708 | 5.772 | 5.672 | 5.705 | 548,511 | -0.05(-0.79%) |
Feb 24, 2010 | 5.812 | 5.812 | 5.730 | 5.751 | 665,679 | -0.05(-0.89%) |
Feb 23, 2010 | 5.806 | 5.836 | 5.730 | 5.803 | 374,634 | +0.00(+0.05%) |
Feb 22, 2010 | 5.976 | 5.976 | 5.784 | 5.800 | 1,126,851 | -0.17(-2.86%) |
Feb 19, 2010 | 5.571 | 6.031 | 5.532 | 5.970 | 4,522,287 | +0.46(+8.29%) |
Feb 18, 2010 | 5.559 | 5.586 | 5.471 | 5.513 | 1,943,354 | -0.05(-0.82%) |
Feb 17, 2010 | 5.605 | 5.620 | 5.538 | 5.559 | 872,966 | -0.02(-0.44%) |
Feb 16, 2010 | 5.635 | 5.635 | 5.492 | 5.583 | 419,292 | -0.01(-0.11%) |
Feb 12, 2010 | 5.574 | 5.590 | 5.590 | 5.590 | 304,327 | -0.03(-0.49%) |
Feb 11, 2010 | 5.532 | 5.647 | 5.492 | 5.617 | 409,440 | +0.05(+0.93%) |
Feb 10, 2010 | 5.599 | 5.635 | 5.526 | 5.565 | 1,329,923 | -0.03(-0.60%) |
Feb 09, 2010 | 5.623 | 5.669 | 5.529 | 5.599 | 403,333 | +0.03(+0.49%) |
Feb 08, 2010 | 5.608 | 5.638 | 5.565 | 5.571 | 895,106 | -0.06(-1.08%) |
Feb 05, 2010 | 5.736 | 5.736 | 5.559 | 5.632 | 2,622,090 | -0.10(-1.70%) |
Feb 04, 2010 | 5.751 | 5.815 | 5.724 | 5.730 | 922,164 | -0.05(-0.84%) |
Feb 03, 2010 | 5.778 | 5.836 | 5.748 | 5.778 | 269,321 | -0.02(-0.42%) |
Feb 02, 2010 | 5.848 | 5.855 | 5.764 | 5.803 | 656,349 | -0.05(-0.88%) |
Feb 01, 2010 | 5.973 | 6.062 | 5.812 | 5.855 | 651,483 | -0.12(-1.99%) |
Jan 29, 2010 | 6.016 | 6.049 | 5.931 | 5.973 | 323,187 | -0.01(-0.20%) |
Jan 28, 2010 | 5.906 | 6.043 | 5.809 | 5.986 | 1,150,160 | +0.07(+1.24%) |
Jan 27, 2010 | 5.781 | 5.918 | 5.781 | 5.912 | 886,045 | +0.09(+1.57%) |
Jan 26, 2010 | 5.949 | 5.952 | 5.730 | 5.821 | 1,243,559 | -0.11(-1.85%) |
Jan 25, 2010 | 6.001 | 6.086 | 5.903 | 5.931 | 593,717 | -0.03(-0.46%) |
Jan 22, 2010 | 5.949 | 6.062 | 5.931 | 5.958 | 644,458 | +0.02(+0.36%) |
Jan 21, 2010 | 6.062 | 6.077 | 5.922 | 5.937 | 1,182,346 | -0.12(-1.96%) |
Jan 20, 2010 | 6.025 | 6.077 | 5.995 | 6.056 | 440,299 | -0.03(-0.55%) |
Jan 19, 2010 | 6.080 | 6.089 | 6.010 | 6.089 | 794,780 | +0.03(+0.55%) |
Jan 15, 2010 | 6.053 | 6.056 | 6.056 | 6.056 | 1,195,313 | +0.02(+0.30%) |
Jan 14, 2010 | 6.010 | 6.059 | 6.007 | 6.037 | 465,955 | +0.02(+0.41%) |
Jan 13, 2010 | 5.970 | 6.031 | 5.925 | 6.013 | 344,398 | +0.08(+1.28%) |
Jan 12, 2010 | 5.982 | 6.053 | 5.934 | 5.937 | 487,695 | -0.09(-1.52%) |
Jan 11, 2010 | 5.967 | 6.028 | 5.915 | 6.028 | 491,710 | +0.11(+1.91%) |
Jan 08, 2010 | 5.791 | 5.922 | 5.791 | 5.915 | 204,664 | +0.09(+1.62%) |
Jan 07, 2010 | 5.833 | 5.873 | 5.766 | 5.821 | 521,158 | -0.01(-0.21%) |
Jan 06, 2010 | 5.903 | 5.928 | 5.794 | 5.833 | 345,035 | -0.06(-1.03%) |
Jan 05, 2010 | 5.903 | 5.937 | 5.876 | 5.894 | 342,648 | -0.02(-0.41%) |
Jan 04, 2010 | 5.788 | 5.925 | 5.733 | 5.918 | 475,591 | +0.16(+2.86%) |
Dec 31, 2009 | 5.760 | 5.754 | 5.754 | 5.754 | 595,851 | -0.01(-0.11%) |
Dec 30, 2009 | 5.730 | 5.763 | 5.660 | 5.760 | 922,873 | +0.03(+0.53%) |
Dec 29, 2009 | 5.626 | 5.788 | 5.626 | 5.730 | 910,102 | +0.10(+1.84%) |
Dec 28, 2009 | 5.739 | 5.772 | 5.562 | 5.626 | 897,023 | -0.11(-1.91%) |
Dec 24, 2009 | 5.754 | 5.778 | 5.711 | 5.736 | 418,950 | +0.01(+0.16%) |
Dec 23, 2009 | 5.727 | 5.772 | 5.702 | 5.727 | 1,371,508 | +0.02(+0.27%) |
Dec 22, 2009 | 5.806 | 5.833 | 5.699 | 5.711 | 1,374,843 | -0.06(-1.06%) |
Dec 21, 2009 | 5.788 | 5.824 | 5.733 | 5.772 | 472,347 | +0.00(+0.00%) |
Dec 18, 2009 | 5.806 | 5.885 | 5.711 | 5.772 | 3,324,196 | -0.01(-0.21%) |
Dec 17, 2009 | 5.745 | 5.855 | 5.727 | 5.784 | 941,832 | -0.01(-0.16%) |
Dec 16, 2009 | 5.864 | 5.915 | 5.745 | 5.794 | 635,751 | -0.02(-0.26%) |
Dec 15, 2009 | 5.833 | 5.873 | 5.803 | 5.809 | 999,733 | -0.03(-0.47%) |
Dec 14, 2009 | 5.851 | 5.861 | 5.794 | 5.836 | 1,606,227 | -0.04(-0.73%) |
Dec 11, 2009 | 5.879 | 5.934 | 5.842 | 5.879 | 454,124 | +0.02(+0.26%) |
Dec 10, 2009 | 5.772 | 5.885 | 5.769 | 5.864 | 1,110,223 | +0.13(+2.34%) |
Dec 09, 2009 | 5.861 | 5.867 | 5.727 | 5.730 | 1,346,765 | -0.12(-2.08%) |
Dec 08, 2009 | 5.861 | 5.931 | 5.806 | 5.851 | 480,285 | -0.05(-0.88%) |
Dec 07, 2009 | 5.922 | 5.967 | 5.848 | 5.903 | 481,690 | -0.03(-0.56%) |
Dec 04, 2009 | 6.043 | 6.062 | 5.803 | 5.937 | 643,854 | -0.01(-0.10%) |
Dec 03, 2009 | 6.010 | 6.077 | 5.928 | 5.943 | 516,302 | -0.07(-1.22%) |
Dec 02, 2009 | 5.943 | 6.092 | 5.943 | 6.016 | 764,140 | +0.07(+1.23%) |
Dec 01, 2009 | 5.940 | 6.016 | 5.937 | 5.943 | 633,007 | +0.03(+0.57%) |
Nov 30, 2009 | 5.858 | 5.918 | 5.715 | 5.909 | 717,418 | +0.03(+0.52%) |
Nov 27, 2009 | 5.909 | 5.949 | 5.848 | 5.879 | 156,365 | -0.06(-1.03%) |
Nov 25, 2009 | 5.998 | 6.016 | 5.940 | 5.940 | 237,368 | -0.04(-0.71%) |
Nov 24, 2009 | 5.989 | 6.013 | 5.940 | 5.982 | 279,912 | -0.02(-0.36%) |
Nov 23, 2009 | 6.095 | 6.095 | 5.970 | 6.004 | 485,410 | -0.02(-0.25%) |
Nov 20, 2009 | 5.967 | 6.040 | 5.952 | 6.019 | 573,996 | +0.04(+0.66%) |
Nov 19, 2009 | 6.059 | 6.074 | 5.973 | 5.979 | 640,344 | -0.11(-1.85%) |
Nov 18, 2009 | 6.056 | 6.092 | 6.025 | 6.092 | 557,106 | +0.02(+0.30%) |
Nov 17, 2009 | 6.053 | 6.113 | 6.022 | 6.074 | 279,715 | +0.01(+0.10%) |
Nov 16, 2009 | 6.004 | 6.168 | 5.979 | 6.068 | 865,891 | +0.13(+2.15%) |
Nov 13, 2009 | 5.937 | 5.970 | 5.900 | 5.940 | 470,298 | +0.02(+0.41%) |
Nov 12, 2009 | 5.973 | 5.982 | 5.891 | 5.915 | 512,198 | -0.06(-1.07%) |
Nov 11, 2009 | 6.031 | 6.031 | 5.861 | 5.979 | 581,675 | +0.01(+0.10%) |
Nov 10, 2009 | 5.967 | 6.034 | 5.967 | 5.973 | 334,500 | -0.04(-0.71%) |
Nov 09, 2009 | 6.116 | 6.116 | 5.970 | 6.016 | 460,801 | -0.00(-0.05%) |
Nov 06, 2009 | 5.982 | 6.116 | 5.967 | 6.019 | 454,787 | +0.00(+0.05%) |
Nov 05, 2009 | 6.001 | 6.101 | 5.989 | 6.016 | 309,921 | +0.03(+0.51%) |
Nov 04, 2009 | 6.187 | 6.208 | 5.979 | 5.986 | 336,601 | -0.19(-3.01%) |
Nov 03, 2009 | 6.123 | 6.202 | 6.062 | 6.171 | 342,396 | +0.02(+0.25%) |
Nov 02, 2009 | 6.156 | 6.205 | 6.123 | 6.156 | 257,427 | +0.02(+0.40%) |
Oct 30, 2009 | 6.104 | 6.168 | 6.068 | 6.132 | 836,644 | -0.01(-0.20%) |
Oct 29, 2009 | 6.150 | 6.150 | 6.071 | 6.144 | 874,696 | +0.04(+0.65%) |
Oct 28, 2009 | 6.156 | 6.208 | 6.104 | 6.104 | 714,817 | -0.07(-1.09%) |
Oct 27, 2009 | 6.199 | 6.238 | 6.159 | 6.171 | 291,779 | +0.01(+0.15%) |
Oct 26, 2009 | 6.177 | 6.269 | 6.141 | 6.162 | 243,928 | -0.03(-0.44%) |
Oct 23, 2009 | 6.180 | 6.214 | 6.129 | 6.190 | 366,006 | -0.07(-1.07%) |
Oct 22, 2009 | 6.208 | 6.299 | 6.187 | 6.257 | 521,529 | +0.06(+0.93%) |
Oct 21, 2009 | 6.244 | 6.613 | 6.190 | 6.199 | 901,412 | -0.08(-1.21%) |
Oct 20, 2009 | 6.287 | 6.299 | 6.232 | 6.275 | 440,509 | -0.03(-0.43%) |
Oct 19, 2009 | 6.238 | 6.305 | 6.162 | 6.302 | 846,318 | +0.11(+1.82%) |
Oct 16, 2009 | 6.196 | 6.279 | 6.110 | 6.190 | 709,693 | -0.00(-0.05%) |
Oct 15, 2009 | 6.153 | 6.222 | 6.135 | 6.193 | 1,196,341 | +0.02(+0.25%) |
Oct 14, 2009 | 6.226 | 6.244 | 6.144 | 6.177 | 833,850 | +0.01(+0.20%) |
Oct 13, 2009 | 6.132 | 6.177 | 6.101 | 6.165 | 712,487 | +0.03(+0.55%) |
Oct 12, 2009 | 6.171 | 6.202 | 6.101 | 6.132 | 363,272 | -0.03(-0.49%) |
Oct 09, 2009 | 6.205 | 6.205 | 6.095 | 6.162 | 410,014 | -0.00(-0.05%) |
Oct 08, 2009 | 6.165 | 6.205 | 6.123 | 6.165 | 503,994 | +0.02(+0.25%) |
Oct 07, 2009 | 6.150 | 6.211 | 6.126 | 6.150 | 648,693 | -0.03(-0.49%) |
Oct 06, 2009 | 6.150 | 6.214 | 6.123 | 6.180 | 1,994,059 | +0.09(+1.40%) |
Oct 05, 2009 | 6.138 | 6.174 | 6.077 | 6.095 | 1,805,445 | +0.00(+0.00%) |
Oct 02, 2009 | 6.062 | 6.113 | 6.062 | 6.095 | 1,135,377 | -0.01(-0.10%) |
Oct 01, 2009 | 6.123 | 6.150 | 6.049 | 6.101 | 1,936,720 | -0.07(-1.09%) |
Sep 30, 2009 | 6.046 | 6.278 | 6.019 | 6.168 | 16,954,282 | +0.12(+1.96%) |
Sep 29, 2009 | 6.001 | 6.089 | 5.943 | 6.049 | 2,880,551 | +0.03(+0.53%) |
Sep 28, 2009 | 5.986 | 6.031 | 5.982 | 6.017 | 537,966 | +0.04(+0.74%) |
Sep 25, 2009 | 6.025 | 6.043 | 5.958 | 5.973 | 1,257,600 | -0.05(-0.76%) |
Sep 24, 2009 | 6.059 | 6.062 | 6.001 | 6.019 | 945,286 | -0.01(-0.20%) |
Sep 23, 2009 | 6.062 | 6.071 | 6.016 | 6.031 | 975,886 | -0.02(-0.35%) |
Sep 22, 2009 | 6.037 | 6.074 | 5.982 | 6.053 | 1,664,539 | -0.00(-0.05%) |
Sep 21, 2009 | 6.086 | 6.086 | 6.004 | 6.056 | 937,341 | -0.02(-0.30%) |
Sep 18, 2009 | 6.016 | 6.074 | 5.973 | 6.074 | 2,478,074 | +0.01(+0.20%) |
Sep 17, 2009 | 6.016 | 6.071 | 6.001 | 6.062 | 1,605,679 | +0.04(+0.65%) |
Sep 16, 2009 | 5.961 | 6.092 | 5.961 | 6.023 | 1,420,282 | +0.05(+0.83%) |
Sep 15, 2009 | 5.986 | 6.025 | 5.961 | 5.973 | 719,594 | -0.04(-0.66%) |
Sep 14, 2009 | 6.001 | 6.022 | 5.946 | 6.013 | 764,301 | +0.03(+0.46%) |
Sep 11, 2009 | 5.955 | 6.013 | 5.915 | 5.986 | 999,687 | -0.00(-0.05%) |
Sep 10, 2009 | 5.989 | 6.043 | 5.976 | 5.989 | 930,076 | -0.00(-0.05%) |
Sep 09, 2009 | 5.986 | 6.083 | 5.977 | 5.991 | 548,170 | -0.01(-0.21%) |
Sep 08, 2009 | 6.077 | 6.086 | 5.976 | 6.004 | 437,059 | -0.07(-1.10%) |
Sep 04, 2009 | 6.077 | 6.089 | 6.019 | 6.071 | 123,697 | +0.00(+0.00%) |
Sep 03, 2009 | 6.110 | 6.110 | 6.031 | 6.071 | 500,931 | +0.02(+0.25%) |
Sep 02, 2009 | 5.970 | 6.062 | 5.970 | 6.056 | 644,862 | +0.09(+1.43%) |
Sep 01, 2009 | 6.034 | 6.077 | 5.915 | 5.970 | 415,736 | -0.06(-0.96%) |
Aug 31, 2009 | 5.949 | 6.037 | 5.949 | 6.028 | 695,481 | +0.03(+0.48%) |
Aug 28, 2009 | 6.028 | 6.031 | 5.989 | 5.999 | 316,168 | -0.00(-0.03%) |
Aug 27, 2009 | 6.077 | 6.077 | 5.979 | 6.001 | 812,439 | -0.08(-1.25%) |
Aug 26, 2009 | 6.053 | 6.089 | 6.038 | 6.077 | 1,821,896 | +0.06(+0.96%) |
Aug 25, 2009 | 6.159 | 6.159 | 6.016 | 6.019 | 955,715 | -0.07(-1.20%) |
Aug 24, 2009 | 6.080 | 6.104 | 6.031 | 6.092 | 733,425 | +0.01(+0.20%) |
Aug 21, 2009 | 6.107 | 6.165 | 5.937 | 6.080 | 3,184,698 | -0.02(-0.40%) |
Aug 20, 2009 | 6.031 | 6.168 | 5.989 | 6.104 | 3,146,790 | +0.07(+1.21%) |
Aug 19, 2009 | 5.818 | 6.065 | 5.818 | 6.031 | 1,253,802 | +0.08(+1.33%) |
Aug 18, 2009 | 5.855 | 6.016 | 5.827 | 5.952 | 1,180,543 | +0.04(+0.72%) |
Aug 17, 2009 | 5.940 | 5.970 | 5.806 | 5.909 | 2,631,853 | -0.08(-1.37%) |
Aug 14, 2009 | 6.046 | 6.080 | 5.976 | 5.992 | 2,075,752 | -0.10(-1.65%) |
Aug 13, 2009 | 6.086 | 6.092 | 6.031 | 6.092 | 3,238,246 | +0.00(+0.00%) |