Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.176 | 6.203 | 6.157 | 6.203 | 53,771 | +0.03(+0.53%) |
Mar 30, 2010 | 6.199 | 6.199 | 6.157 | 6.171 | 94,079 | -0.01(-0.24%) |
Mar 29, 2010 | 6.199 | 6.199 | 6.185 | 6.186 | 37,665 | +0.01(+0.09%) |
Mar 26, 2010 | 6.199 | 6.203 | 6.180 | 6.180 | 59,558 | +0.00(+0.07%) |
Mar 25, 2010 | 6.199 | 6.236 | 6.176 | 6.176 | 104,935 | -0.04(-0.67%) |
Mar 24, 2010 | 6.217 | 6.231 | 6.190 | 6.217 | 106,342 | +0.00(+0.07%) |
Mar 23, 2010 | 6.190 | 6.213 | 6.166 | 6.213 | 65,025 | +0.05(+0.76%) |
Mar 22, 2010 | 6.194 | 6.210 | 6.152 | 6.166 | 67,518 | -0.02(-0.39%) |
Mar 19, 2010 | 6.222 | 6.222 | 6.190 | 6.190 | 48,801 | -0.01(-0.21%) |
Mar 18, 2010 | 6.162 | 6.203 | 6.134 | 6.203 | 52,555 | +0.02(+0.39%) |
Mar 17, 2010 | 6.213 | 6.213 | 6.176 | 6.178 | 68,084 | -0.02(-0.25%) |
Mar 16, 2010 | 6.203 | 6.203 | 6.166 | 6.194 | 61,638 | +0.00(+0.07%) |
Mar 15, 2010 | 6.195 | 6.203 | 6.189 | 6.190 | 59,698 | +0.00(+0.07%) |
Mar 12, 2010 | 6.227 | 6.227 | 6.185 | 6.185 | 58,508 | -0.02(-0.30%) |
Mar 11, 2010 | 6.208 | 6.213 | 6.189 | 6.203 | 61,703 | +0.02(+0.26%) |
Mar 10, 2010 | 6.141 | 6.215 | 6.137 | 6.187 | 127,466 | +0.05(+0.83%) |
Mar 09, 2010 | 6.160 | 6.164 | 6.132 | 6.137 | 47,369 | -0.02(-0.30%) |
Mar 08, 2010 | 6.146 | 6.169 | 6.141 | 6.155 | 48,912 | +0.00(+0.00%) |
Mar 05, 2010 | 6.155 | 6.160 | 6.127 | 6.155 | 51,470 | +0.02(+0.38%) |
Mar 04, 2010 | 6.146 | 6.146 | 6.123 | 6.132 | 35,101 | -0.00(-0.07%) |
Mar 03, 2010 | 6.123 | 6.141 | 6.123 | 6.137 | 41,828 | +0.02(+0.38%) |
Mar 02, 2010 | 6.164 | 6.169 | 6.086 | 6.114 | 69,574 | -0.03(-0.52%) |
Mar 01, 2010 | 6.109 | 6.187 | 6.109 | 6.146 | 131,348 | +0.04(+0.68%) |
Feb 26, 2010 | 6.054 | 6.104 | 6.054 | 6.104 | 29,592 | +0.03(+0.45%) |
Feb 25, 2010 | 6.031 | 6.092 | 6.026 | 6.077 | 75,434 | +0.05(+0.76%) |
Feb 24, 2010 | 5.952 | 6.035 | 5.952 | 6.031 | 72,923 | +0.08(+1.31%) |
Feb 23, 2010 | 5.952 | 5.994 | 5.943 | 5.952 | 70,117 | +0.00(+0.00%) |
Feb 22, 2010 | 5.985 | 6.003 | 5.952 | 5.952 | 69,161 | -0.05(-0.84%) |
Feb 19, 2010 | 6.123 | 6.131 | 6.003 | 6.003 | 168,199 | -0.12(-2.03%) |
Feb 18, 2010 | 6.104 | 6.146 | 6.104 | 6.127 | 57,724 | +0.01(+0.11%) |
Feb 17, 2010 | 6.146 | 6.146 | 6.100 | 6.120 | 126,056 | +0.01(+0.11%) |
Feb 16, 2010 | 6.123 | 6.132 | 6.086 | 6.114 | 65,859 | +0.00(+0.00%) |
Feb 12, 2010 | 6.109 | 6.114 | 6.114 | 6.114 | 67,773 | +0.02(+0.38%) |
Feb 11, 2010 | 6.109 | 6.109 | 6.063 | 6.091 | 95,154 | +0.02(+0.38%) |
Feb 10, 2010 | 6.132 | 6.132 | 6.068 | 6.068 | 102,192 | -0.04(-0.64%) |
Feb 09, 2010 | 6.084 | 6.116 | 6.084 | 6.107 | 44,572 | +0.02(+0.30%) |
Feb 08, 2010 | 6.079 | 6.107 | 6.065 | 6.088 | 67,411 | +0.01(+0.23%) |
Feb 05, 2010 | 6.065 | 6.075 | 6.038 | 6.075 | 107,241 | +0.02(+0.30%) |
Feb 04, 2010 | 6.043 | 6.084 | 6.043 | 6.056 | 85,953 | -0.01(-0.15%) |
Feb 03, 2010 | 6.020 | 6.088 | 6.020 | 6.065 | 70,260 | +0.03(+0.53%) |
Feb 02, 2010 | 6.024 | 6.043 | 6.024 | 6.033 | 80,704 | +0.03(+0.46%) |
Feb 01, 2010 | 6.011 | 6.056 | 5.997 | 6.006 | 77,897 | +0.01(+0.23%) |
Jan 29, 2010 | 5.974 | 5.997 | 5.974 | 5.992 | 34,207 | +0.02(+0.38%) |
Jan 28, 2010 | 6.006 | 6.015 | 5.969 | 5.969 | 86,696 | -0.03(-0.46%) |
Jan 27, 2010 | 5.988 | 6.024 | 5.988 | 5.997 | 85,663 | -0.01(-0.12%) |
Jan 26, 2010 | 5.997 | 6.011 | 5.974 | 6.004 | 81,549 | +0.00(+0.04%) |
Jan 25, 2010 | 5.956 | 6.001 | 5.956 | 6.001 | 72,230 | +0.03(+0.46%) |
Jan 22, 2010 | 5.974 | 5.997 | 5.969 | 5.974 | 46,573 | -0.00(-0.08%) |
Jan 21, 2010 | 6.006 | 6.033 | 5.965 | 5.978 | 164,851 | -0.05(-0.91%) |
Jan 20, 2010 | 6.015 | 6.038 | 5.997 | 6.033 | 39,489 | +0.02(+0.38%) |
Jan 19, 2010 | 5.992 | 6.047 | 5.978 | 6.011 | 59,348 | -0.02(-0.30%) |
Jan 15, 2010 | 6.015 | 6.029 | 6.029 | 6.029 | 44,127 | -0.01(-0.23%) |
Jan 14, 2010 | 6.043 | 6.043 | 6.020 | 6.043 | 44,017 | +0.03(+0.46%) |
Jan 13, 2010 | 5.992 | 6.047 | 5.988 | 6.015 | 81,327 | -0.00(-0.04%) |
Jan 12, 2010 | 6.031 | 6.031 | 5.986 | 6.017 | 74,804 | +0.00(+0.08%) |
Jan 11, 2010 | 5.999 | 6.017 | 5.976 | 6.013 | 62,613 | +0.03(+0.46%) |
Jan 08, 2010 | 5.995 | 5.995 | 5.967 | 5.986 | 68,068 | +0.03(+0.46%) |
Jan 07, 2010 | 5.958 | 5.981 | 5.945 | 5.958 | 63,597 | +0.02(+0.28%) |
Jan 06, 2010 | 5.931 | 5.963 | 5.922 | 5.942 | 57,628 | +0.02(+0.34%) |
Jan 05, 2010 | 5.908 | 5.931 | 5.876 | 5.922 | 62,268 | +0.05(+0.77%) |