Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.947 | 5.951 | 5.797 | 5.805 | 7,990,449 | -0.20(-3.29%) |
Mar 30, 2010 | 6.039 | 6.096 | 5.970 | 6.003 | 4,044,806 | -0.00(-0.03%) |
Mar 29, 2010 | 5.933 | 6.010 | 5.908 | 6.005 | 1,985,749 | +0.08(+1.30%) |
Mar 26, 2010 | 5.988 | 6.108 | 5.887 | 5.928 | 8,113,040 | -0.02(-0.41%) |
Mar 25, 2010 | 6.171 | 6.192 | 5.952 | 5.952 | 13,956,864 | -0.15(-2.52%) |
Mar 24, 2010 | 6.294 | 6.300 | 6.028 | 6.106 | 18,493,782 | -0.25(-3.93%) |
Mar 23, 2010 | 6.572 | 6.572 | 6.343 | 6.356 | 3,352,323 | -0.22(-3.28%) |
Mar 22, 2010 | 6.573 | 6.636 | 6.506 | 6.572 | 2,507,175 | -0.07(-0.99%) |
Mar 19, 2010 | 6.784 | 6.809 | 6.622 | 6.637 | 2,493,983 | -0.11(-1.60%) |
Mar 18, 2010 | 6.673 | 6.803 | 6.637 | 6.745 | 3,911,953 | +0.09(+1.39%) |
Mar 17, 2010 | 6.555 | 6.676 | 6.511 | 6.653 | 4,804,269 | +0.13(+2.02%) |
Mar 16, 2010 | 6.541 | 6.586 | 6.479 | 6.521 | 3,328,669 | -0.02(-0.32%) |
Mar 15, 2010 | 6.516 | 6.665 | 6.513 | 6.542 | 3,011,408 | -0.03(-0.42%) |
Mar 12, 2010 | 6.573 | 6.675 | 6.559 | 6.570 | 2,884,251 | +0.03(+0.42%) |
Mar 11, 2010 | 6.462 | 6.544 | 6.405 | 6.542 | 1,893,867 | +0.03(+0.50%) |
Mar 10, 2010 | 6.537 | 6.565 | 6.487 | 6.510 | 2,693,486 | -0.00(-0.08%) |
Mar 09, 2010 | 6.443 | 6.549 | 6.434 | 6.515 | 3,290,440 | +0.02(+0.28%) |
Mar 08, 2010 | 6.341 | 6.508 | 6.341 | 6.497 | 4,075,778 | +0.09(+1.43%) |
Mar 05, 2010 | 6.291 | 6.407 | 6.242 | 6.405 | 3,350,341 | +0.20(+3.16%) |
Mar 04, 2010 | 6.029 | 6.220 | 6.018 | 6.209 | 3,271,319 | +0.15(+2.45%) |
Mar 03, 2010 | 6.152 | 6.202 | 6.028 | 6.060 | 4,001,633 | -0.11(-1.85%) |
Mar 02, 2010 | 6.338 | 6.338 | 6.158 | 6.175 | 5,361,109 | -0.09(-1.38%) |
Mar 01, 2010 | 6.338 | 6.356 | 6.170 | 6.261 | 7,337,957 | -0.09(-1.42%) |
Feb 26, 2010 | 6.251 | 6.451 | 6.243 | 6.351 | 7,607,021 | +0.08(+1.28%) |
Feb 25, 2010 | 6.209 | 6.300 | 6.049 | 6.271 | 9,306,385 | +0.02(+0.34%) |
Feb 24, 2010 | 6.160 | 6.333 | 6.127 | 6.250 | 6,896,727 | +0.13(+2.14%) |
Feb 23, 2010 | 6.121 | 6.140 | 5.980 | 6.119 | 3,474,291 | +0.00(+0.00%) |
Feb 22, 2010 | 6.211 | 6.211 | 6.067 | 6.119 | 4,551,908 | -0.05(-0.82%) |
Feb 19, 2010 | 6.176 | 6.229 | 6.132 | 6.170 | 4,047,718 | -0.06(-1.00%) |
Feb 18, 2010 | 6.212 | 6.243 | 6.134 | 6.232 | 2,964,833 | -0.00(-0.03%) |
Feb 17, 2010 | 6.186 | 6.255 | 6.186 | 6.233 | 3,742,474 | +0.03(+0.53%) |
Feb 16, 2010 | 6.104 | 6.220 | 6.088 | 6.201 | 6,374,267 | +0.08(+1.39%) |
Feb 12, 2010 | 6.055 | 6.116 | 6.116 | 6.116 | 21,969,388 | +0.43(+7.56%) |
Feb 11, 2010 | 5.562 | 5.743 | 5.560 | 5.686 | 4,121,698 | +0.13(+2.41%) |
Feb 10, 2010 | 5.549 | 5.592 | 5.434 | 5.552 | 3,990,455 | -0.03(-0.59%) |
Feb 09, 2010 | 5.645 | 5.645 | 5.526 | 5.585 | 3,145,148 | +0.04(+0.71%) |
Feb 08, 2010 | 5.395 | 5.692 | 5.393 | 5.545 | 10,569,848 | +0.23(+4.40%) |
Feb 05, 2010 | 5.374 | 5.402 | 5.217 | 5.312 | 7,632,377 | -0.10(-1.81%) |
Feb 04, 2010 | 5.555 | 5.562 | 5.397 | 5.410 | 4,199,337 | -0.19(-3.33%) |
Feb 03, 2010 | 5.506 | 5.764 | 5.506 | 5.596 | 8,160,068 | +0.09(+1.69%) |
Feb 02, 2010 | 5.387 | 5.531 | 5.369 | 5.503 | 4,120,132 | +0.11(+2.06%) |
Feb 01, 2010 | 5.344 | 5.444 | 5.315 | 5.392 | 5,015,397 | +0.03(+0.58%) |
Jan 29, 2010 | 5.362 | 5.465 | 5.323 | 5.361 | 4,463,629 | +0.01(+0.18%) |
Jan 28, 2010 | 5.480 | 5.518 | 5.313 | 5.351 | 8,893,637 | -0.10(-1.83%) |
Jan 27, 2010 | 5.413 | 5.495 | 5.372 | 5.451 | 10,071,422 | +0.08(+1.46%) |
Jan 26, 2010 | 5.457 | 5.490 | 5.284 | 5.372 | 7,122,436 | -0.16(-2.92%) |
Jan 25, 2010 | 5.469 | 5.692 | 5.449 | 5.534 | 11,159,637 | +0.06(+1.09%) |
Jan 22, 2010 | 5.871 | 5.871 | 5.446 | 5.474 | 12,154,910 | -0.37(-6.31%) |
Jan 21, 2010 | 5.941 | 6.042 | 5.827 | 5.843 | 6,054,357 | -0.07(-1.19%) |
Jan 20, 2010 | 6.075 | 6.075 | 5.885 | 5.913 | 7,527,908 | -0.17(-2.74%) |
Jan 19, 2010 | 6.111 | 6.189 | 6.063 | 6.080 | 5,780,447 | -0.02(-0.29%) |
Jan 15, 2010 | 6.397 | 6.098 | 6.098 | 6.098 | 9,515,010 | -0.30(-4.68%) |
Jan 14, 2010 | 6.253 | 6.436 | 6.162 | 6.397 | 4,705,032 | +0.13(+2.06%) |
Jan 13, 2010 | 6.536 | 6.536 | 6.220 | 6.268 | 7,135,499 | -0.00(-0.05%) |
Jan 12, 2010 | 6.188 | 6.354 | 6.123 | 6.271 | 8,977,945 | -0.10(-1.64%) |
Jan 11, 2010 | 6.570 | 6.595 | 6.343 | 6.376 | 4,748,529 | -0.13(-1.98%) |
Jan 08, 2010 | 6.609 | 6.624 | 6.492 | 6.505 | 5,376,149 | -0.12(-1.87%) |
Jan 07, 2010 | 6.717 | 6.758 | 6.604 | 6.629 | 4,848,733 | -0.22(-3.20%) |
Jan 06, 2010 | 6.817 | 6.915 | 6.766 | 6.848 | 5,123,684 | +0.01(+0.12%) |
Jan 05, 2010 | 6.778 | 6.846 | 6.701 | 6.840 | 6,723,057 | +0.03(+0.46%) |