Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.824 | 5.875 | 5.802 | 5.828 | 167,192 | +0.03(+0.44%) |
Mar 30, 2010 | 5.837 | 5.849 | 5.790 | 5.802 | 92,074 | -0.01(-0.15%) |
Mar 29, 2010 | 5.819 | 5.837 | 5.785 | 5.811 | 97,980 | -0.03(-0.44%) |
Mar 26, 2010 | 5.802 | 5.845 | 5.768 | 5.837 | 174,382 | +0.02(+0.37%) |
Mar 25, 2010 | 5.944 | 5.948 | 5.798 | 5.815 | 357,015 | -0.06(-1.02%) |
Mar 24, 2010 | 5.824 | 5.922 | 5.807 | 5.875 | 319,362 | +0.07(+1.25%) |
Mar 23, 2010 | 5.751 | 5.837 | 5.728 | 5.802 | 413,608 | +0.09(+1.50%) |
Mar 22, 2010 | 5.610 | 5.730 | 5.597 | 5.717 | 430,641 | +0.16(+2.93%) |
Mar 19, 2010 | 5.580 | 5.588 | 5.545 | 5.554 | 325,770 | -0.01(-0.15%) |
Mar 18, 2010 | 5.597 | 5.627 | 5.554 | 5.563 | 209,567 | -0.04(-0.76%) |
Mar 17, 2010 | 5.575 | 5.614 | 5.575 | 5.605 | 84,403 | +0.03(+0.61%) |
Mar 16, 2010 | 5.575 | 5.605 | 5.545 | 5.571 | 185,832 | -0.05(-0.84%) |
Mar 15, 2010 | 5.678 | 5.682 | 5.614 | 5.618 | 371,949 | -0.07(-1.28%) |
Mar 12, 2010 | 5.708 | 5.742 | 5.674 | 5.691 | 138,202 | -0.01(-0.15%) |
Mar 11, 2010 | 5.691 | 5.700 | 5.635 | 5.700 | 153,984 | +0.03(+0.45%) |
Mar 10, 2010 | 5.652 | 5.721 | 5.644 | 5.674 | 262,671 | +0.01(+0.23%) |
Mar 09, 2010 | 5.674 | 5.682 | 5.623 | 5.661 | 193,872 | +0.00(+0.09%) |
Mar 08, 2010 | 5.622 | 5.678 | 5.581 | 5.656 | 288,387 | +0.06(+1.14%) |
Mar 05, 2010 | 5.541 | 5.605 | 5.537 | 5.592 | 157,353 | +0.06(+1.08%) |
Mar 04, 2010 | 5.631 | 5.631 | 5.529 | 5.533 | 225,182 | -0.05(-0.91%) |
Mar 03, 2010 | 5.601 | 5.665 | 5.580 | 5.584 | 143,747 | -0.02(-0.30%) |
Mar 02, 2010 | 5.588 | 5.601 | 5.571 | 5.601 | 174,421 | +0.01(+0.15%) |
Mar 01, 2010 | 5.558 | 5.601 | 5.539 | 5.592 | 258,540 | +0.07(+1.23%) |
Feb 26, 2010 | 5.507 | 5.546 | 5.499 | 5.524 | 79,001 | +0.03(+0.54%) |
Feb 25, 2010 | 5.507 | 5.524 | 5.465 | 5.495 | 96,000 | -0.02(-0.31%) |
Feb 24, 2010 | 5.477 | 5.512 | 5.452 | 5.512 | 76,127 | +0.05(+0.94%) |
Feb 23, 2010 | 5.422 | 5.473 | 5.418 | 5.460 | 109,525 | +0.05(+0.94%) |
Feb 22, 2010 | 5.469 | 5.469 | 5.405 | 5.409 | 152,976 | -0.07(-1.31%) |
Feb 19, 2010 | 5.499 | 5.511 | 5.469 | 5.481 | 161,087 | -0.05(-0.93%) |
Feb 18, 2010 | 5.580 | 5.584 | 5.512 | 5.533 | 105,777 | -0.06(-0.99%) |
Feb 17, 2010 | 5.575 | 5.592 | 5.533 | 5.588 | 133,418 | +0.00(+0.08%) |
Feb 16, 2010 | 5.465 | 5.584 | 5.460 | 5.584 | 184,172 | +0.12(+2.26%) |
Feb 12, 2010 | 5.465 | 5.460 | 5.460 | 5.460 | 61,559 | -0.00(-0.08%) |
Feb 11, 2010 | 5.477 | 5.550 | 5.465 | 5.465 | 191,087 | -0.04(-0.77%) |
Feb 10, 2010 | 5.503 | 5.507 | 5.469 | 5.507 | 81,367 | -0.00(-0.08%) |
Feb 09, 2010 | 5.460 | 5.512 | 5.457 | 5.512 | 79,640 | +0.03(+0.48%) |
Feb 08, 2010 | 5.460 | 5.536 | 5.460 | 5.485 | 92,442 | +0.03(+0.62%) |
Feb 05, 2010 | 5.456 | 5.456 | 5.392 | 5.452 | 185,014 | -0.04(-0.69%) |
Feb 04, 2010 | 5.579 | 5.583 | 5.490 | 5.490 | 201,529 | -0.09(-1.67%) |
Feb 03, 2010 | 5.562 | 5.583 | 5.553 | 5.583 | 136,387 | +0.03(+0.48%) |
Feb 02, 2010 | 5.456 | 5.557 | 5.456 | 5.556 | 154,638 | +0.08(+1.44%) |
Feb 01, 2010 | 5.452 | 5.494 | 5.430 | 5.477 | 125,676 | +0.05(+0.94%) |
Jan 29, 2010 | 5.401 | 5.435 | 5.384 | 5.426 | 85,542 | +0.01(+0.23%) |
Jan 28, 2010 | 5.414 | 5.430 | 5.392 | 5.414 | 78,019 | -0.00(-0.08%) |
Jan 27, 2010 | 5.384 | 5.435 | 5.363 | 5.418 | 148,701 | +0.02(+0.39%) |
Jan 26, 2010 | 5.346 | 5.418 | 5.346 | 5.397 | 79,648 | +0.02(+0.31%) |
Jan 25, 2010 | 5.380 | 5.392 | 5.350 | 5.380 | 91,926 | +0.03(+0.47%) |
Jan 22, 2010 | 5.388 | 5.430 | 5.354 | 5.354 | 97,078 | -0.05(-0.86%) |
Jan 21, 2010 | 5.435 | 5.435 | 5.376 | 5.401 | 80,898 | -0.02(-0.39%) |
Jan 20, 2010 | 5.371 | 5.426 | 5.354 | 5.422 | 131,942 | +0.06(+1.18%) |
Jan 19, 2010 | 5.350 | 5.392 | 5.325 | 5.359 | 109,331 | +0.02(+0.40%) |
Jan 15, 2010 | 5.350 | 5.337 | 5.337 | 5.337 | 36,885 | +0.01(+0.16%) |
Jan 14, 2010 | 5.329 | 5.367 | 5.316 | 5.329 | 77,148 | -0.01(-0.16%) |
Jan 13, 2010 | 5.363 | 5.380 | 5.333 | 5.337 | 79,305 | -0.03(-0.55%) |
Jan 12, 2010 | 5.430 | 5.439 | 5.354 | 5.367 | 129,823 | -0.05(-1.00%) |
Jan 11, 2010 | 5.404 | 5.455 | 5.380 | 5.421 | 104,546 | +0.03(+0.55%) |
Jan 08, 2010 | 5.358 | 5.426 | 5.334 | 5.392 | 168,997 | +0.02(+0.39%) |
Jan 07, 2010 | 5.295 | 5.375 | 5.295 | 5.371 | 87,916 | +0.08(+1.43%) |
Jan 06, 2010 | 5.237 | 5.316 | 5.237 | 5.295 | 88,840 | +0.04(+0.72%) |
Jan 05, 2010 | 5.249 | 5.270 | 5.229 | 5.258 | 73,124 | -0.01(-0.24%) |