Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.450 | 6.000 | 5.410 | 5.890 | 12,495 | +0.32(+5.75%) |
Mar 30, 2010 | 5.620 | 5.660 | 5.500 | 5.570 | 5,919 | -0.18(-3.13%) |
Mar 29, 2010 | 5.190 | 5.750 | 5.190 | 5.750 | 6,651 | +0.21(+3.79%) |
Mar 26, 2010 | 5.540 | 5.560 | 5.540 | 5.540 | 5,085 | +0.01(+0.18%) |
Mar 25, 2010 | 5.535 | 5.540 | 5.470 | 5.530 | 13,000 | -0.04(-0.72%) |
Mar 24, 2010 | 5.520 | 5.640 | 5.450 | 5.570 | 10,306 | -0.06(-1.06%) |
Mar 23, 2010 | 5.480 | 5.630 | 5.480 | 5.630 | 28,670 | +0.14(+2.54%) |
Mar 22, 2010 | 5.480 | 5.570 | 5.480 | 5.490 | 9,410 | +0.01(+0.18%) |
Mar 19, 2010 | 5.540 | 5.550 | 5.250 | 5.480 | 7,564 | +0.13(+2.43%) |
Mar 18, 2010 | 5.340 | 5.400 | 5.340 | 5.350 | 2,316 | -0.20(-3.60%) |
Mar 17, 2010 | 5.200 | 5.600 | 5.130 | 5.550 | 14,200 | +0.16(+2.97%) |
Mar 16, 2010 | 5.590 | 5.590 | 5.230 | 5.390 | 8,341 | -0.03(-0.55%) |
Mar 15, 2010 | 5.570 | 5.690 | 5.380 | 5.420 | 9,551 | -0.09(-1.63%) |
Mar 12, 2010 | 5.560 | 5.660 | 5.310 | 5.510 | 40,933 | -0.06(-1.08%) |
Mar 11, 2010 | 5.550 | 5.570 | 5.250 | 5.570 | 10,404 | +0.10(+1.83%) |
Mar 10, 2010 | 5.495 | 5.610 | 5.220 | 5.470 | 23,770 | -0.08(-1.44%) |
Mar 09, 2010 | 5.480 | 5.650 | 5.480 | 5.550 | 29,325 | -0.01(-0.18%) |
Mar 08, 2010 | 5.530 | 5.650 | 5.510 | 5.560 | 5,208 | -0.11(-1.93%) |
Mar 05, 2010 | 5.540 | 5.680 | 5.440 | 5.670 | 7,883 | +0.17(+3.08%) |
Mar 04, 2010 | 5.510 | 5.550 | 5.380 | 5.500 | 4,376 | -0.09(-1.61%) |
Mar 03, 2010 | 5.300 | 5.590 | 5.190 | 5.590 | 23,198 | +0.18(+3.33%) |
Mar 02, 2010 | 5.340 | 5.410 | 5.310 | 5.410 | 5,800 | +0.19(+3.64%) |
Mar 01, 2010 | 4.920 | 5.340 | 4.900 | 5.220 | 19,804 | +0.18(+3.57%) |
Feb 26, 2010 | 5.140 | 5.190 | 4.760 | 5.040 | 18,375 | -0.15(-2.89%) |
Feb 25, 2010 | 4.760 | 5.190 | 4.750 | 5.190 | 14,200 | +0.31(+6.35%) |
Feb 24, 2010 | 4.860 | 5.000 | 4.750 | 4.880 | 15,052 | +0.08(+1.67%) |
Feb 23, 2010 | 4.580 | 4.800 | 4.580 | 4.800 | 11,332 | +0.24(+5.26%) |
Feb 22, 2010 | 4.620 | 4.660 | 4.560 | 4.560 | 35,332 | -0.06(-1.30%) |
Feb 19, 2010 | 5.390 | 5.390 | 4.540 | 4.620 | 48,799 | -0.80(-14.76%) |
Feb 18, 2010 | 5.550 | 5.550 | 5.250 | 5.420 | 14,707 | -0.18(-3.17%) |
Feb 17, 2010 | 5.550 | 5.598 | 5.490 | 5.598 | 9,087 | +0.04(+0.67%) |
Feb 16, 2010 | 5.690 | 5.690 | 5.500 | 5.560 | 8,273 | -0.13(-2.28%) |
Feb 12, 2010 | 5.550 | 5.690 | 5.690 | 5.690 | 3,000 | +0.07(+1.25%) |
Feb 11, 2010 | 5.610 | 5.660 | 5.600 | 5.620 | 8,013 | -0.08(-1.40%) |
Feb 10, 2010 | 5.856 | 5.856 | 5.590 | 5.700 | 18,694 | +0.01(+0.18%) |
Feb 09, 2010 | 5.600 | 6.120 | 5.560 | 5.690 | 47,079 | -0.09(-1.56%) |
Feb 08, 2010 | 5.660 | 5.830 | 5.624 | 5.780 | 3,850 | +0.02(+0.35%) |
Feb 05, 2010 | 5.520 | 5.860 | 5.510 | 5.760 | 10,400 | +0.24(+4.35%) |
Feb 04, 2010 | 5.780 | 5.780 | 5.370 | 5.520 | 34,513 | -0.28(-4.83%) |
Feb 03, 2010 | 5.750 | 5.840 | 5.730 | 5.800 | 22,020 | -0.03(-0.51%) |
Feb 02, 2010 | 5.830 | 5.850 | 5.800 | 5.830 | 15,003 | -0.03(-0.51%) |
Feb 01, 2010 | 5.760 | 5.860 | 5.760 | 5.860 | 9,400 | +0.08(+1.38%) |
Jan 29, 2010 | 5.950 | 6.000 | 5.710 | 5.780 | 31,785 | -0.12(-2.03%) |
Jan 28, 2010 | 5.970 | 6.130 | 5.840 | 5.900 | 11,829 | -0.09(-1.50%) |
Jan 27, 2010 | 5.990 | 5.990 | 5.910 | 5.990 | 13,455 | +0.01(+0.15%) |
Jan 26, 2010 | 5.900 | 6.000 | 5.900 | 5.981 | 9,059 | +0.10(+1.72%) |
Jan 25, 2010 | 5.810 | 6.060 | 5.810 | 5.880 | 3,631 | +0.05(+0.86%) |
Jan 22, 2010 | 5.940 | 6.120 | 5.810 | 5.830 | 16,344 | -0.19(-3.16%) |
Jan 21, 2010 | 5.960 | 6.050 | 5.960 | 6.020 | 1,450 | +0.04(+0.64%) |
Jan 20, 2010 | 6.056 | 6.090 | 5.860 | 5.982 | 4,000 | -0.11(-1.77%) |
Jan 19, 2010 | 6.120 | 6.140 | 6.010 | 6.090 | 20,050 | -0.03(-0.49%) |
Jan 15, 2010 | 6.080 | 6.120 | 6.120 | 6.120 | 16,000 | +0.00(+0.00%) |
Jan 14, 2010 | 6.070 | 6.130 | 6.070 | 6.120 | 13,706 | +0.12(+2.00%) |
Jan 13, 2010 | 5.800 | 6.000 | 5.800 | 6.000 | 11,540 | +0.32(+5.63%) |
Jan 12, 2010 | 5.790 | 5.810 | 5.680 | 5.680 | 1,674 | -0.11(-1.90%) |
Jan 11, 2010 | 5.880 | 5.890 | 5.690 | 5.790 | 1,650 | -0.09(-1.53%) |
Jan 08, 2010 | 5.570 | 5.989 | 5.500 | 5.880 | 60,175 | +0.04(+0.68%) |
Jan 07, 2010 | 5.970 | 5.970 | 5.750 | 5.840 | 17,491 | +0.14(+2.46%) |
Jan 06, 2010 | 5.850 | 5.850 | 5.540 | 5.700 | 2,103 | -0.14(-2.40%) |
Jan 05, 2010 | 5.600 | 6.080 | 5.600 | 5.840 | 5,880 | +0.19(+3.36%) |