Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.079 | 7.145 | 7.049 | 7.058 | 2,271,928 | -0.02(-0.27%) |
Mar 30, 2010 | 6.990 | 7.113 | 6.990 | 7.076 | 1,709,447 | +0.10(+1.37%) |
Mar 29, 2010 | 7.033 | 7.169 | 6.957 | 6.981 | 2,586,506 | +0.08(+1.17%) |
Mar 26, 2010 | 6.943 | 7.008 | 6.864 | 6.900 | 1,638,661 | -0.00(-0.04%) |
Mar 25, 2010 | 7.045 | 7.186 | 6.902 | 6.903 | 2,384,993 | -0.11(-1.61%) |
Mar 24, 2010 | 7.092 | 7.092 | 6.969 | 7.016 | 2,049,983 | -0.03(-0.49%) |
Mar 23, 2010 | 6.954 | 7.164 | 6.929 | 7.051 | 5,814,733 | +0.35(+5.29%) |
Mar 22, 2010 | 6.563 | 6.702 | 6.530 | 6.696 | 1,670,303 | +0.10(+1.51%) |
Mar 19, 2010 | 6.682 | 6.702 | 6.570 | 6.597 | 1,386,407 | -0.07(-1.03%) |
Mar 18, 2010 | 6.665 | 6.699 | 6.612 | 6.665 | 746,868 | -0.02(-0.30%) |
Mar 17, 2010 | 6.683 | 6.765 | 6.655 | 6.686 | 1,233,483 | +0.03(+0.48%) |
Mar 16, 2010 | 6.656 | 6.770 | 6.625 | 6.653 | 1,866,512 | +0.03(+0.53%) |
Mar 15, 2010 | 6.578 | 6.636 | 6.559 | 6.619 | 2,283,831 | +0.10(+1.52%) |
Mar 12, 2010 | 6.496 | 6.519 | 6.409 | 6.519 | 593,162 | +0.03(+0.43%) |
Mar 11, 2010 | 6.367 | 6.503 | 6.353 | 6.491 | 1,661,119 | +0.09(+1.45%) |
Mar 10, 2010 | 6.370 | 6.418 | 6.347 | 6.398 | 742,265 | +0.01(+0.21%) |
Mar 09, 2010 | 6.337 | 6.413 | 6.306 | 6.385 | 903,300 | +0.02(+0.32%) |
Mar 08, 2010 | 6.404 | 6.432 | 6.320 | 6.365 | 789,483 | -0.05(-0.77%) |
Mar 05, 2010 | 6.385 | 6.416 | 6.359 | 6.414 | 1,710,795 | +0.05(+0.78%) |
Mar 04, 2010 | 6.334 | 6.379 | 6.329 | 6.365 | 1,684,054 | +0.00(+0.00%) |
Mar 03, 2010 | 6.359 | 6.416 | 6.330 | 6.365 | 2,070,557 | +0.04(+0.57%) |
Mar 02, 2010 | 6.282 | 6.396 | 6.269 | 6.329 | 3,980,958 | +0.17(+2.70%) |
Mar 01, 2010 | 6.115 | 6.286 | 6.114 | 6.162 | 3,008,026 | +0.08(+1.32%) |
Feb 26, 2010 | 6.075 | 6.112 | 6.029 | 6.082 | 2,539,772 | +0.01(+0.11%) |
Feb 25, 2010 | 5.993 | 6.075 | 5.946 | 6.075 | 906,526 | +0.00(+0.04%) |
Feb 24, 2010 | 6.013 | 6.072 | 6.004 | 6.072 | 1,368,955 | +0.09(+1.48%) |
Feb 23, 2010 | 6.040 | 6.040 | 5.965 | 5.984 | 1,475,897 | -0.05(-0.80%) |
Feb 22, 2010 | 6.022 | 6.041 | 5.963 | 6.032 | 829,401 | +0.03(+0.56%) |
Feb 19, 2010 | 5.975 | 6.080 | 5.961 | 5.998 | 1,518,899 | +0.03(+0.43%) |
Feb 18, 2010 | 5.871 | 5.975 | 5.871 | 5.973 | 930,287 | +0.11(+1.85%) |
Feb 17, 2010 | 5.907 | 5.927 | 5.847 | 5.864 | 1,148,954 | -0.04(-0.66%) |
Feb 16, 2010 | 5.927 | 5.970 | 5.881 | 5.903 | 1,206,064 | +0.01(+0.16%) |
Feb 12, 2010 | 5.812 | 5.894 | 5.894 | 5.894 | 7,582,877 | +0.04(+0.69%) |
Feb 11, 2010 | 5.731 | 5.902 | 5.679 | 5.853 | 1,176,411 | +0.10(+1.75%) |
Feb 10, 2010 | 5.739 | 5.797 | 5.702 | 5.753 | 1,692,195 | -0.02(-0.33%) |
Feb 09, 2010 | 5.706 | 5.820 | 5.677 | 5.771 | 1,274,228 | +0.14(+2.50%) |
Feb 08, 2010 | 5.633 | 5.714 | 5.535 | 5.630 | 1,182,928 | +0.03(+0.60%) |
Feb 05, 2010 | 5.569 | 5.692 | 5.516 | 5.597 | 1,874,117 | +0.03(+0.55%) |
Feb 04, 2010 | 5.687 | 5.702 | 5.544 | 5.566 | 990,265 | -0.16(-2.79%) |
Feb 03, 2010 | 5.679 | 5.773 | 5.679 | 5.726 | 529,728 | +0.01(+0.21%) |
Feb 02, 2010 | 5.706 | 5.773 | 5.671 | 5.714 | 1,323,234 | +0.01(+0.14%) |
Feb 01, 2010 | 5.714 | 5.773 | 5.685 | 5.706 | 1,603,368 | -0.01(-0.19%) |
Jan 29, 2010 | 5.809 | 5.873 | 5.708 | 5.716 | 1,224,820 | -0.08(-1.34%) |
Jan 28, 2010 | 5.911 | 5.923 | 5.794 | 5.794 | 1,305,595 | -0.09(-1.48%) |
Jan 27, 2010 | 5.798 | 5.911 | 5.652 | 5.881 | 3,170,976 | +0.22(+3.83%) |
Jan 26, 2010 | 5.948 | 5.948 | 5.622 | 5.665 | 2,307,482 | -0.06(-1.07%) |
Jan 25, 2010 | 5.770 | 5.841 | 5.686 | 5.726 | 2,237,416 | -0.01(-0.21%) |
Jan 22, 2010 | 5.796 | 5.845 | 5.709 | 5.738 | 1,490,381 | -0.06(-1.11%) |
Jan 21, 2010 | 6.005 | 6.029 | 5.730 | 5.802 | 1,360,607 | -0.21(-3.43%) |
Jan 20, 2010 | 5.945 | 6.025 | 5.856 | 6.008 | 1,326,446 | +0.03(+0.56%) |
Jan 19, 2010 | 5.893 | 6.008 | 5.893 | 5.975 | 923,901 | +0.10(+1.75%) |
Jan 15, 2010 | 5.940 | 5.872 | 5.872 | 5.872 | 5,193,358 | -0.05(-0.77%) |
Jan 14, 2010 | 5.886 | 5.993 | 5.886 | 5.917 | 648,421 | +0.03(+0.48%) |
Jan 13, 2010 | 5.937 | 5.960 | 5.838 | 5.889 | 842,551 | -0.03(-0.56%) |
Jan 12, 2010 | 5.928 | 5.976 | 5.842 | 5.923 | 606,814 | -0.04(-0.69%) |
Jan 11, 2010 | 6.007 | 6.012 | 5.939 | 5.964 | 703,932 | -0.03(-0.47%) |
Jan 08, 2010 | 5.878 | 6.001 | 5.862 | 5.992 | 628,927 | +0.09(+1.47%) |
Jan 07, 2010 | 5.899 | 5.953 | 5.862 | 5.905 | 702,817 | +0.02(+0.30%) |
Jan 06, 2010 | 5.881 | 5.937 | 5.854 | 5.888 | 826,499 | +0.00(+0.05%) |
Jan 05, 2010 | 5.959 | 5.959 | 5.860 | 5.885 | 1,505,617 | -0.08(-1.28%) |