Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.106 | 7.172 | 7.077 | 7.085 | 2,263,191 | -0.02(-0.27%) |
Mar 30, 2010 | 7.017 | 7.140 | 7.017 | 7.104 | 1,702,873 | +0.10(+1.37%) |
Mar 29, 2010 | 7.061 | 7.197 | 6.984 | 7.008 | 2,576,559 | +0.08(+1.17%) |
Mar 26, 2010 | 6.970 | 7.035 | 6.891 | 6.927 | 1,632,359 | -0.00(-0.04%) |
Mar 25, 2010 | 7.073 | 7.214 | 6.928 | 6.930 | 2,375,821 | -0.11(-1.61%) |
Mar 24, 2010 | 7.120 | 7.120 | 6.996 | 7.043 | 2,042,100 | -0.04(-0.50%) |
Mar 23, 2010 | 6.981 | 7.191 | 6.955 | 7.078 | 5,792,371 | +0.36(+5.29%) |
Mar 22, 2010 | 6.589 | 6.728 | 6.555 | 6.722 | 1,663,880 | +0.10(+1.51%) |
Mar 19, 2010 | 6.707 | 6.728 | 6.596 | 6.623 | 1,381,076 | -0.07(-1.03%) |
Mar 18, 2010 | 6.691 | 6.725 | 6.637 | 6.691 | 743,996 | -0.02(-0.30%) |
Mar 17, 2010 | 6.709 | 6.791 | 6.680 | 6.711 | 1,228,740 | +0.03(+0.48%) |
Mar 16, 2010 | 6.682 | 6.796 | 6.651 | 6.679 | 1,859,334 | +0.04(+0.53%) |
Mar 15, 2010 | 6.604 | 6.662 | 6.585 | 6.644 | 2,275,048 | +0.10(+1.52%) |
Mar 12, 2010 | 6.521 | 6.544 | 6.434 | 6.544 | 590,881 | +0.03(+0.43%) |
Mar 11, 2010 | 6.392 | 6.528 | 6.377 | 6.516 | 1,654,731 | +0.09(+1.45%) |
Mar 10, 2010 | 6.395 | 6.443 | 6.372 | 6.423 | 739,410 | +0.01(+0.21%) |
Mar 09, 2010 | 6.361 | 6.438 | 6.330 | 6.410 | 899,827 | +0.02(+0.32%) |
Mar 08, 2010 | 6.428 | 6.457 | 6.345 | 6.389 | 786,447 | -0.05(-0.77%) |
Mar 05, 2010 | 6.410 | 6.441 | 6.384 | 6.439 | 1,704,216 | +0.05(+0.78%) |
Mar 04, 2010 | 6.358 | 6.404 | 6.353 | 6.389 | 1,677,577 | +0.00(+0.00%) |
Mar 03, 2010 | 6.384 | 6.441 | 6.354 | 6.389 | 2,062,594 | +0.04(+0.57%) |
Mar 02, 2010 | 6.306 | 6.420 | 6.294 | 6.353 | 3,965,648 | +0.17(+2.70%) |
Mar 01, 2010 | 6.139 | 6.310 | 6.137 | 6.186 | 2,996,458 | +0.08(+1.32%) |
Feb 26, 2010 | 6.098 | 6.136 | 6.052 | 6.105 | 2,530,005 | +0.01(+0.11%) |
Feb 25, 2010 | 6.016 | 6.098 | 5.969 | 6.098 | 903,040 | +0.00(+0.04%) |
Feb 24, 2010 | 6.036 | 6.096 | 6.027 | 6.096 | 1,363,690 | +0.09(+1.48%) |
Feb 23, 2010 | 6.063 | 6.063 | 5.988 | 6.007 | 1,470,221 | -0.05(-0.80%) |
Feb 22, 2010 | 6.046 | 6.065 | 5.986 | 6.055 | 826,211 | +0.03(+0.56%) |
Feb 19, 2010 | 5.999 | 6.104 | 5.984 | 6.021 | 1,513,058 | +0.03(+0.43%) |
Feb 18, 2010 | 5.893 | 5.999 | 5.893 | 5.996 | 926,710 | +0.11(+1.85%) |
Feb 17, 2010 | 5.930 | 5.950 | 5.869 | 5.887 | 1,144,536 | -0.04(-0.66%) |
Feb 16, 2010 | 5.950 | 5.993 | 5.904 | 5.926 | 1,201,426 | +0.01(+0.16%) |
Feb 12, 2010 | 5.834 | 5.916 | 5.916 | 5.916 | 7,553,715 | +0.04(+0.69%) |
Feb 11, 2010 | 5.753 | 5.924 | 5.701 | 5.876 | 1,171,887 | +0.10(+1.75%) |
Feb 10, 2010 | 5.761 | 5.819 | 5.724 | 5.775 | 1,685,688 | -0.02(-0.33%) |
Feb 09, 2010 | 5.728 | 5.842 | 5.699 | 5.794 | 1,269,328 | +0.14(+2.50%) |
Feb 08, 2010 | 5.655 | 5.736 | 5.556 | 5.652 | 1,178,379 | +0.03(+0.60%) |
Feb 05, 2010 | 5.590 | 5.714 | 5.538 | 5.618 | 1,866,910 | +0.03(+0.55%) |
Feb 04, 2010 | 5.709 | 5.724 | 5.565 | 5.587 | 986,457 | -0.16(-2.79%) |
Feb 03, 2010 | 5.701 | 5.795 | 5.701 | 5.748 | 527,691 | +0.01(+0.21%) |
Feb 02, 2010 | 5.728 | 5.795 | 5.693 | 5.736 | 1,318,145 | +0.01(+0.14%) |
Feb 01, 2010 | 5.736 | 5.795 | 5.707 | 5.728 | 1,597,202 | -0.01(-0.19%) |
Jan 29, 2010 | 5.831 | 5.896 | 5.730 | 5.738 | 1,220,110 | -0.08(-1.34%) |
Jan 28, 2010 | 5.934 | 5.946 | 5.817 | 5.817 | 1,300,574 | -0.09(-1.48%) |
Jan 27, 2010 | 5.821 | 5.934 | 5.674 | 5.904 | 3,158,781 | +0.22(+3.83%) |
Jan 26, 2010 | 5.971 | 5.971 | 5.644 | 5.687 | 2,298,608 | -0.06(-1.07%) |
Jan 25, 2010 | 5.793 | 5.864 | 5.708 | 5.748 | 2,228,812 | -0.01(-0.21%) |
Jan 22, 2010 | 5.818 | 5.868 | 5.731 | 5.760 | 1,484,650 | -0.06(-1.11%) |
Jan 21, 2010 | 6.029 | 6.053 | 5.752 | 5.825 | 1,355,375 | -0.21(-3.43%) |
Jan 20, 2010 | 5.968 | 6.049 | 5.878 | 6.031 | 1,321,345 | +0.03(+0.56%) |
Jan 19, 2010 | 5.916 | 6.031 | 5.916 | 5.998 | 920,348 | +0.10(+1.75%) |
Jan 15, 2010 | 5.963 | 5.894 | 5.894 | 5.894 | 5,173,386 | -0.05(-0.77%) |
Jan 14, 2010 | 5.909 | 6.017 | 5.909 | 5.940 | 645,927 | +0.03(+0.48%) |
Jan 13, 2010 | 5.960 | 5.983 | 5.861 | 5.912 | 839,311 | -0.03(-0.56%) |
Jan 12, 2010 | 5.951 | 5.999 | 5.865 | 5.945 | 604,481 | -0.04(-0.69%) |
Jan 11, 2010 | 6.030 | 6.035 | 5.962 | 5.987 | 701,224 | -0.03(-0.47%) |
Jan 08, 2010 | 5.901 | 6.025 | 5.885 | 6.015 | 626,509 | +0.09(+1.47%) |
Jan 07, 2010 | 5.921 | 5.976 | 5.885 | 5.928 | 700,114 | +0.02(+0.29%) |
Jan 06, 2010 | 5.904 | 5.960 | 5.877 | 5.911 | 823,321 | +0.00(+0.05%) |
Jan 05, 2010 | 5.982 | 5.982 | 5.882 | 5.908 | 1,499,827 | -0.08(-1.28%) |