Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.340 | 7.360 | 7.190 | 7.260 | 378,882 | -0.03(-0.41%) |
Mar 30, 2010 | 7.490 | 7.490 | 7.260 | 7.290 | 288,306 | -0.20(-2.67%) |
Mar 29, 2010 | 7.450 | 7.540 | 7.380 | 7.490 | 273,769 | +0.09(+1.22%) |
Mar 26, 2010 | 7.390 | 7.510 | 7.130 | 7.400 | 594,051 | +0.08(+1.09%) |
Mar 25, 2010 | 7.550 | 7.700 | 7.320 | 7.320 | 719,994 | -0.17(-2.27%) |
Mar 24, 2010 | 7.820 | 7.820 | 7.490 | 7.490 | 688,012 | -0.43(-5.43%) |
Mar 23, 2010 | 7.800 | 7.950 | 7.660 | 7.920 | 548,471 | +0.13(+1.67%) |
Mar 22, 2010 | 7.450 | 7.790 | 7.370 | 7.790 | 638,850 | +0.23(+3.04%) |
Mar 19, 2010 | 7.500 | 7.610 | 7.300 | 7.560 | 11,000,602 | +0.04(+0.53%) |
Mar 18, 2010 | 7.640 | 7.710 | 7.460 | 7.520 | 865,514 | -0.12(-1.57%) |
Mar 17, 2010 | 7.650 | 7.700 | 7.580 | 7.640 | 347,689 | +0.04(+0.53%) |
Mar 16, 2010 | 7.430 | 7.610 | 7.360 | 7.600 | 453,776 | +0.31(+4.25%) |
Mar 15, 2010 | 7.320 | 7.350 | 7.200 | 7.290 | 506,785 | -0.11(-1.49%) |
Mar 12, 2010 | 7.450 | 7.540 | 7.350 | 7.400 | 461,094 | -0.01(-0.13%) |
Mar 11, 2010 | 7.160 | 7.730 | 7.020 | 7.410 | 1,098,453 | +0.35(+4.96%) |
Mar 10, 2010 | 7.100 | 7.260 | 6.930 | 7.060 | 820,770 | +0.00(+0.00%) |
Mar 09, 2010 | 6.400 | 7.070 | 6.390 | 7.060 | 1,092,821 | +0.58(+8.95%) |
Mar 08, 2010 | 6.570 | 6.670 | 6.460 | 6.480 | 324,183 | -0.08(-1.22%) |
Mar 05, 2010 | 6.150 | 6.570 | 6.150 | 6.560 | 743,849 | +0.27(+4.29%) |
Mar 04, 2010 | 6.270 | 6.300 | 6.220 | 6.290 | 579,062 | -0.01(-0.16%) |
Mar 03, 2010 | 6.250 | 6.350 | 6.210 | 6.300 | 2,094,160 | +0.11(+1.78%) |
Mar 02, 2010 | 6.350 | 6.380 | 6.110 | 6.190 | 639,867 | -0.11(-1.75%) |
Mar 01, 2010 | 6.080 | 6.300 | 6.070 | 6.300 | 494,589 | +0.23(+3.79%) |
Feb 26, 2010 | 6.040 | 6.180 | 5.960 | 6.070 | 360,711 | +0.03(+0.50%) |
Feb 25, 2010 | 5.790 | 6.070 | 5.650 | 6.040 | 667,677 | +0.19(+3.25%) |
Feb 24, 2010 | 6.000 | 6.110 | 5.850 | 5.850 | 485,470 | -0.18(-2.99%) |
Feb 23, 2010 | 6.100 | 6.120 | 5.890 | 6.030 | 431,010 | -0.07(-1.15%) |
Feb 22, 2010 | 6.130 | 6.230 | 6.070 | 6.100 | 251,421 | +0.01(+0.16%) |
Feb 19, 2010 | 6.030 | 6.190 | 6.010 | 6.090 | 350,828 | -0.01(-0.16%) |
Feb 18, 2010 | 6.200 | 6.340 | 6.010 | 6.100 | 426,413 | -0.13(-2.09%) |
Feb 17, 2010 | 6.290 | 6.430 | 6.230 | 6.230 | 192,200 | -0.09(-1.42%) |
Feb 16, 2010 | 6.580 | 6.580 | 6.300 | 6.320 | 459,905 | -0.11(-1.71%) |
Feb 12, 2010 | 6.430 | 6.430 | 6.430 | 0 | +0.04(+0.63%) | |
Feb 11, 2010 | 6.100 | 6.410 | 6.040 | 6.390 | 469,055 | +0.37(+6.15%) |
Feb 10, 2010 | 6.250 | 6.310 | 6.020 | 6.020 | 505,050 | -0.27(-4.29%) |
Feb 09, 2010 | 6.080 | 6.450 | 6.080 | 6.290 | 521,354 | +0.29(+4.83%) |
Feb 08, 2010 | 5.970 | 6.170 | 5.820 | 6.000 | 384,515 | +0.03(+0.50%) |
Feb 05, 2010 | 5.570 | 5.990 | 5.320 | 5.970 | 599,509 | +0.30(+5.29%) |
Feb 04, 2010 | 6.000 | 6.000 | 5.610 | 5.670 | 366,851 | -0.46(-7.50%) |
Feb 03, 2010 | 6.120 | 6.290 | 6.110 | 6.130 | 192,782 | +0.03(+0.49%) |
Feb 02, 2010 | 6.230 | 6.270 | 6.070 | 6.100 | 196,841 | +0.08(+1.33%) |
Feb 01, 2010 | 5.650 | 6.030 | 5.600 | 6.020 | 254,135 | +0.42(+7.50%) |
Jan 29, 2010 | 5.800 | 5.930 | 5.550 | 5.600 | 328,039 | -0.18(-3.11%) |
Jan 28, 2010 | 6.120 | 6.150 | 5.660 | 5.780 | 395,347 | -0.26(-4.30%) |
Jan 27, 2010 | 6.280 | 6.410 | 5.960 | 6.040 | 338,677 | -0.32(-5.03%) |
Jan 26, 2010 | 5.920 | 6.450 | 5.920 | 6.360 | 375,842 | +0.27(+4.43%) |
Jan 25, 2010 | 6.050 | 6.200 | 6.020 | 6.090 | 197,629 | +0.12(+2.01%) |
Jan 22, 2010 | 5.900 | 6.120 | 5.790 | 5.970 | 456,651 | +0.05(+0.84%) |
Jan 21, 2010 | 6.290 | 6.480 | 5.910 | 5.920 | 684,565 | -0.48(-7.50%) |
Jan 20, 2010 | 6.480 | 6.600 | 6.400 | 6.400 | 306,509 | -0.23(-3.47%) |
Jan 19, 2010 | 6.700 | 6.700 | 6.520 | 6.630 | 230,037 | -0.12(-1.78%) |
Jan 18, 2010 | 6.500 | 6.780 | 6.480 | 6.750 | 122,825 | +0.29(+4.49%) |
Jan 15, 2010 | 6.610 | 6.610 | 6.430 | 6.460 | 262,768 | -0.17(-2.56%) |
Jan 14, 2010 | 6.750 | 6.800 | 6.470 | 6.630 | 350,467 | -0.11(-1.63%) |
Jan 13, 2010 | 6.760 | 6.790 | 6.260 | 6.740 | 571,375 | +0.06(+0.90%) |
Jan 12, 2010 | 7.020 | 7.090 | 6.640 | 6.680 | 477,033 | -0.39(-5.52%) |
Jan 11, 2010 | 7.010 | 7.200 | 7.000 | 7.070 | 281,959 | +0.23(+3.36%) |
Jan 08, 2010 | 6.850 | 6.900 | 6.690 | 6.840 | 245,148 | +0.04(+0.59%) |
Jan 07, 2010 | 6.800 | 6.880 | 6.610 | 6.800 | 275,872 | -0.04(-0.58%) |
Jan 06, 2010 | 6.670 | 6.920 | 6.580 | 6.840 | 381,481 | +0.25(+3.79%) |
Jan 05, 2010 | 6.610 | 6.710 | 6.480 | 6.590 | 248,444 | +0.03(+0.46%) |