Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.510 | 6.550 | 6.410 | 6.410 | 2,100 | -0.11(-1.69%) |
Mar 30, 2010 | 6.580 | 6.580 | 6.120 | 6.520 | 14,702 | -0.02(-0.30%) |
Mar 29, 2010 | 6.590 | 6.590 | 6.360 | 6.540 | 4,846 | -0.07(-1.06%) |
Mar 26, 2010 | 6.410 | 7.510 | 6.410 | 6.610 | 32,554 | +0.30(+4.76%) |
Mar 24, 2010 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | +0.08(+1.28%) |
Mar 23, 2010 | 6.440 | 6.440 | 6.210 | 6.230 | 3,192 | -0.22(-3.41%) |
Mar 22, 2010 | 6.040 | 6.450 | 6.040 | 6.450 | 1,700 | +0.29(+4.71%) |
Mar 19, 2010 | 6.250 | 6.560 | 6.140 | 6.160 | 6,143 | -0.07(-1.12%) |
Mar 15, 2010 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.07(+1.14%) |
Mar 12, 2010 | 6.060 | 6.160 | 6.060 | 6.160 | 700 | -0.14(-2.22%) |
Mar 11, 2010 | 6.150 | 6.300 | 6.150 | 6.300 | 550 | +0.15(+2.44%) |
Mar 10, 2010 | 5.900 | 6.360 | 5.900 | 6.150 | 6,120 | +0.13(+2.16%) |
Mar 09, 2010 | 6.000 | 6.020 | 6.000 | 6.020 | 2,835 | +0.12(+2.03%) |
Mar 08, 2010 | 5.820 | 6.220 | 5.750 | 5.900 | 2,437 | +0.05(+0.85%) |
Mar 05, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 2,000 | -0.01(-0.15%) |
Mar 04, 2010 | 6.040 | 6.040 | 5.710 | 5.859 | 5,900 | -0.27(-4.35%) |
Mar 03, 2010 | 5.710 | 6.125 | 5.710 | 6.125 | 2,950 | +0.30(+5.24%) |
Mar 02, 2010 | 5.850 | 5.850 | 5.800 | 5.820 | 1,000 | +0.09(+1.57%) |
Mar 01, 2010 | 5.910 | 5.910 | 5.700 | 5.730 | 1,000 | -0.06(-1.04%) |
Feb 26, 2010 | 5.900 | 6.200 | 5.700 | 5.790 | 10,422 | +0.05(+0.87%) |
Feb 25, 2010 | 5.700 | 5.900 | 5.700 | 5.740 | 4,900 | -0.12(-2.05%) |
Feb 24, 2010 | 5.380 | 5.950 | 5.380 | 5.860 | 8,429 | +0.06(+1.03%) |
Feb 23, 2010 | 5.830 | 5.930 | 5.800 | 5.800 | 680 | -0.03(-0.51%) |
Feb 19, 2010 | 5.950 | 5.830 | 5.830 | 5.830 | 2,400 | +0.03(+0.52%) |
Feb 18, 2010 | 5.900 | 5.900 | 5.800 | 5.800 | 5,315 | -0.15(-2.52%) |
Feb 17, 2010 | 5.890 | 5.950 | 5.840 | 5.950 | 3,831 | +0.15(+2.59%) |
Feb 16, 2010 | 5.820 | 5.900 | 5.450 | 5.800 | 14,317 | +0.01(+0.17%) |
Feb 12, 2010 | 5.680 | 5.790 | 5.790 | 5.790 | 1,800 | +0.20(+3.58%) |
Feb 11, 2010 | 5.700 | 5.800 | 5.590 | 5.590 | 545 | -0.01(-0.18%) |
Feb 10, 2010 | 5.570 | 5.600 | 5.393 | 5.600 | 1,421 | +0.00(+0.00%) |
Feb 09, 2010 | 5.700 | 5.700 | 5.480 | 5.600 | 1,450 | -0.13(-2.24%) |
Feb 08, 2010 | 5.890 | 5.890 | 5.728 | 5.728 | 1,030 | -0.02(-0.38%) |
Feb 05, 2010 | 6.000 | 6.460 | 5.690 | 5.750 | 6,658 | +0.21(+3.79%) |
Feb 04, 2010 | 5.690 | 5.740 | 5.540 | 5.540 | 4,035 | -0.06(-1.07%) |
Feb 03, 2010 | 5.360 | 5.680 | 5.360 | 5.600 | 3,900 | +0.25(+4.67%) |
Feb 02, 2010 | 5.350 | 5.350 | 5.350 | 5.350 | 512 | +0.00(+0.00%) |
Feb 01, 2010 | 5.480 | 5.480 | 5.300 | 5.350 | 1,084 | -0.06(-1.11%) |
Jan 29, 2010 | 5.470 | 5.750 | 5.410 | 5.410 | 3,768 | +0.00(+0.00%) |
Jan 28, 2010 | 5.470 | 5.500 | 5.410 | 5.410 | 1,524 | +0.01(+0.18%) |
Jan 27, 2010 | 5.510 | 5.690 | 5.400 | 5.400 | 12,362 | -0.09(-1.64%) |
Jan 26, 2010 | 5.500 | 5.640 | 5.450 | 5.490 | 3,014 | +0.08(+1.48%) |
Jan 25, 2010 | 5.350 | 5.500 | 5.349 | 5.410 | 4,770 | +0.00(+0.00%) |
Jan 22, 2010 | 5.510 | 5.720 | 5.410 | 5.410 | 9,344 | -0.10(-1.81%) |
Jan 21, 2010 | 5.470 | 5.550 | 5.450 | 5.510 | 4,400 | +0.08(+1.43%) |
Jan 20, 2010 | 5.550 | 5.560 | 5.410 | 5.432 | 8,215 | +0.00(+0.04%) |
Jan 19, 2010 | 5.650 | 5.650 | 5.350 | 5.430 | 10,467 | -0.17(-3.04%) |
Jan 15, 2010 | 5.640 | 5.600 | 5.600 | 5.600 | 3,500 | +0.05(+0.90%) |
Jan 14, 2010 | 5.530 | 5.550 | 5.530 | 5.550 | 861 | +0.05(+0.91%) |
Jan 13, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 804 | -0.09(-1.61%) |
Jan 12, 2010 | 5.580 | 5.600 | 5.395 | 5.590 | 8,562 | +0.12(+2.12%) |
Jan 11, 2010 | 5.320 | 5.490 | 5.320 | 5.474 | 2,800 | +0.15(+2.89%) |
Jan 08, 2010 | 5.370 | 5.420 | 5.300 | 5.320 | 13,000 | +0.00(+0.00%) |
Jan 07, 2010 | 5.500 | 5.500 | 5.310 | 5.320 | 14,056 | -0.20(-3.69%) |
Jan 06, 2010 | 5.450 | 5.590 | 5.420 | 5.524 | 5,200 | -0.03(-0.47%) |
Jan 05, 2010 | 5.810 | 5.976 | 5.410 | 5.550 | 10,759 | -0.20(-3.48%) |