Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.767 | 5.795 | 5.767 | 5.787 | 25,064 | +0.01(+0.23%) |
Mar 30, 2010 | 5.793 | 5.819 | 5.767 | 5.774 | 64,097 | -0.04(-0.61%) |
Mar 29, 2010 | 5.763 | 5.809 | 5.763 | 5.809 | 47,881 | +0.03(+0.60%) |
Mar 26, 2010 | 5.753 | 5.814 | 5.753 | 5.775 | 78,428 | +0.00(+0.05%) |
Mar 25, 2010 | 5.809 | 5.809 | 5.772 | 5.772 | 67,607 | +0.00(+0.00%) |
Mar 24, 2010 | 5.767 | 5.795 | 5.763 | 5.772 | 54,543 | +0.00(+0.00%) |
Mar 23, 2010 | 5.772 | 5.791 | 5.767 | 5.772 | 43,382 | -0.01(-0.24%) |
Mar 22, 2010 | 5.767 | 5.791 | 5.767 | 5.786 | 46,703 | +0.01(+0.24%) |
Mar 19, 2010 | 5.786 | 5.805 | 5.735 | 5.772 | 94,539 | -0.03(-0.48%) |
Mar 18, 2010 | 5.772 | 5.805 | 5.772 | 5.800 | 16,430 | -0.00(-0.08%) |
Mar 17, 2010 | 5.730 | 5.819 | 5.730 | 5.805 | 107,632 | +0.03(+0.57%) |
Mar 16, 2010 | 5.739 | 5.777 | 5.721 | 5.772 | 44,975 | +0.01(+0.24%) |
Mar 15, 2010 | 5.782 | 5.782 | 5.758 | 5.758 | 63,819 | -0.02(-0.40%) |
Mar 12, 2010 | 5.767 | 5.809 | 5.763 | 5.781 | 77,220 | -0.01(-0.16%) |
Mar 11, 2010 | 5.781 | 5.805 | 5.777 | 5.791 | 69,393 | +0.02(+0.26%) |
Mar 10, 2010 | 5.827 | 5.827 | 5.762 | 5.775 | 61,137 | -0.02(-0.32%) |
Mar 09, 2010 | 5.808 | 5.831 | 5.794 | 5.794 | 38,640 | -0.00(-0.08%) |
Mar 08, 2010 | 5.789 | 5.831 | 5.789 | 5.799 | 76,575 | +0.02(+0.32%) |
Mar 05, 2010 | 5.771 | 5.817 | 5.762 | 5.780 | 53,919 | +0.00(+0.08%) |
Mar 04, 2010 | 5.775 | 5.794 | 5.748 | 5.775 | 65,732 | +0.01(+0.25%) |
Mar 03, 2010 | 5.771 | 5.803 | 5.738 | 5.761 | 123,534 | -0.00(-0.00%) |
Mar 02, 2010 | 5.752 | 5.781 | 5.710 | 5.762 | 141,722 | -0.03(-0.48%) |
Mar 01, 2010 | 5.762 | 5.822 | 5.748 | 5.789 | 71,965 | +0.03(+0.48%) |
Feb 26, 2010 | 5.743 | 5.762 | 5.701 | 5.762 | 31,557 | +0.00(+0.08%) |
Feb 25, 2010 | 5.687 | 5.757 | 5.687 | 5.757 | 61,972 | -0.00(-0.08%) |
Feb 24, 2010 | 5.738 | 5.803 | 5.687 | 5.762 | 57,013 | +0.07(+1.31%) |
Feb 23, 2010 | 5.673 | 5.715 | 5.662 | 5.687 | 47,260 | +0.02(+0.41%) |
Feb 22, 2010 | 5.669 | 5.687 | 5.664 | 5.664 | 53,148 | -0.01(-0.16%) |
Feb 19, 2010 | 5.706 | 5.720 | 5.669 | 5.673 | 45,549 | -0.07(-1.13%) |
Feb 18, 2010 | 5.780 | 5.780 | 5.664 | 5.738 | 202,849 | -0.07(-1.28%) |
Feb 17, 2010 | 5.785 | 5.845 | 5.752 | 5.813 | 39,469 | +0.04(+0.64%) |
Feb 16, 2010 | 5.748 | 5.796 | 5.748 | 5.775 | 33,974 | +0.01(+0.21%) |
Feb 12, 2010 | 5.729 | 5.763 | 5.763 | 5.763 | 106,103 | +0.06(+1.01%) |
Feb 11, 2010 | 5.706 | 5.738 | 5.696 | 5.706 | 52,121 | -0.03(-0.49%) |
Feb 10, 2010 | 5.752 | 5.785 | 5.715 | 5.734 | 69,950 | -0.02(-0.26%) |
Feb 09, 2010 | 5.707 | 5.753 | 5.698 | 5.749 | 71,466 | +0.06(+0.97%) |
Feb 08, 2010 | 5.698 | 5.707 | 5.684 | 5.693 | 49,798 | +0.03(+0.49%) |
Feb 05, 2010 | 5.661 | 5.684 | 5.656 | 5.666 | 44,745 | +0.00(+0.08%) |
Feb 04, 2010 | 5.726 | 5.744 | 5.661 | 5.661 | 84,828 | -0.07(-1.29%) |
Feb 03, 2010 | 5.721 | 5.779 | 5.721 | 5.735 | 60,518 | +0.01(+0.24%) |
Feb 02, 2010 | 5.712 | 5.753 | 5.707 | 5.721 | 127,555 | -0.01(-0.24%) |
Feb 01, 2010 | 5.786 | 5.786 | 5.721 | 5.735 | 68,791 | -0.04(-0.64%) |
Jan 29, 2010 | 5.800 | 5.800 | 5.740 | 5.772 | 44,575 | +0.01(+0.16%) |
Jan 28, 2010 | 5.777 | 5.786 | 5.730 | 5.763 | 41,283 | -0.03(-0.48%) |
Jan 27, 2010 | 5.800 | 5.906 | 5.790 | 5.790 | 129,081 | -0.03(-0.56%) |
Jan 26, 2010 | 5.827 | 5.846 | 5.818 | 5.823 | 34,594 | -0.02(-0.40%) |
Jan 25, 2010 | 5.804 | 5.846 | 5.767 | 5.846 | 56,775 | +0.09(+1.52%) |
Jan 22, 2010 | 5.744 | 5.772 | 5.735 | 5.758 | 48,113 | -0.02(-0.40%) |
Jan 21, 2010 | 5.804 | 5.818 | 5.772 | 5.781 | 48,273 | -0.02(-0.32%) |
Jan 20, 2010 | 5.827 | 5.855 | 5.800 | 5.800 | 52,893 | -0.04(-0.63%) |
Jan 19, 2010 | 5.804 | 5.892 | 5.800 | 5.837 | 108,904 | +0.01(+0.16%) |
Jan 15, 2010 | 5.777 | 5.827 | 5.827 | 5.827 | 73,141 | +0.06(+0.96%) |
Jan 14, 2010 | 5.730 | 5.772 | 5.721 | 5.772 | 49,487 | +0.03(+0.56%) |
Jan 13, 2010 | 5.698 | 5.740 | 5.698 | 5.740 | 33,277 | +0.05(+0.87%) |
Jan 12, 2010 | 5.699 | 5.722 | 5.681 | 5.690 | 61,013 | -0.01(-0.16%) |
Jan 11, 2010 | 5.731 | 5.740 | 5.676 | 5.699 | 58,635 | +0.01(+0.21%) |
Jan 08, 2010 | 5.704 | 5.713 | 5.662 | 5.687 | 52,928 | +0.01(+0.11%) |
Jan 07, 2010 | 5.745 | 5.745 | 5.658 | 5.680 | 80,461 | -0.03(-0.49%) |
Jan 06, 2010 | 5.644 | 5.745 | 5.644 | 5.708 | 123,424 | +0.06(+1.06%) |
Jan 05, 2010 | 5.603 | 5.648 | 5.603 | 5.648 | 74,891 | +0.06(+0.99%) |