Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.103 | 7.210 | 7.045 | 7.060 | 104,716 | -0.08(-1.10%) |
Mar 30, 2010 | 7.295 | 7.317 | 7.017 | 7.138 | 128,582 | -0.21(-2.82%) |
Mar 29, 2010 | 7.238 | 7.374 | 7.138 | 7.345 | 67,934 | +0.14(+1.98%) |
Mar 26, 2010 | 7.245 | 7.445 | 7.160 | 7.202 | 76,302 | -0.03(-0.39%) |
Mar 25, 2010 | 7.374 | 7.495 | 7.217 | 7.231 | 107,455 | -0.09(-1.17%) |
Mar 24, 2010 | 7.467 | 7.552 | 7.288 | 7.317 | 103,664 | -0.24(-3.12%) |
Mar 23, 2010 | 7.524 | 7.609 | 7.231 | 7.552 | 105,228 | +0.04(+0.47%) |
Mar 22, 2010 | 7.338 | 7.566 | 7.067 | 7.517 | 121,592 | +0.08(+1.06%) |
Mar 19, 2010 | 7.945 | 8.102 | 7.410 | 7.438 | 171,309 | -0.44(-5.53%) |
Mar 18, 2010 | 8.209 | 8.223 | 7.852 | 7.873 | 60,582 | -0.25(-3.08%) |
Mar 17, 2010 | 7.888 | 8.230 | 7.774 | 8.123 | 194,948 | +0.27(+3.45%) |
Mar 16, 2010 | 7.666 | 7.859 | 7.495 | 7.852 | 72,698 | +0.25(+3.29%) |
Mar 15, 2010 | 7.585 | 7.802 | 7.517 | 7.602 | 67,388 | -0.19(-2.47%) |
Mar 12, 2010 | 7.945 | 7.945 | 7.739 | 7.795 | 30,563 | -0.12(-1.53%) |
Mar 11, 2010 | 7.666 | 7.945 | 7.495 | 7.916 | 62,584 | +0.18(+2.31%) |
Mar 10, 2010 | 7.938 | 8.195 | 7.645 | 7.738 | 117,822 | -0.20(-2.52%) |
Mar 09, 2010 | 7.695 | 8.213 | 7.675 | 7.938 | 142,146 | +0.23(+2.96%) |
Mar 08, 2010 | 7.966 | 7.966 | 7.552 | 7.709 | 121,541 | -0.16(-2.09%) |
Mar 05, 2010 | 7.546 | 7.952 | 7.496 | 7.873 | 171,852 | +0.41(+5.54%) |
Mar 04, 2010 | 7.239 | 7.553 | 7.211 | 7.460 | 91,683 | +0.22(+3.05%) |
Mar 03, 2010 | 7.339 | 7.553 | 7.033 | 7.239 | 137,148 | -0.06(-0.78%) |
Mar 02, 2010 | 6.805 | 7.460 | 6.805 | 7.296 | 171,876 | +0.50(+7.34%) |
Mar 01, 2010 | 6.940 | 7.033 | 6.733 | 6.798 | 93,962 | -0.10(-1.45%) |
Feb 26, 2010 | 7.018 | 7.083 | 6.855 | 6.897 | 80,779 | -0.11(-1.63%) |
Feb 25, 2010 | 6.570 | 7.011 | 6.484 | 7.011 | 171,261 | +0.33(+5.02%) |
Feb 24, 2010 | 6.805 | 6.890 | 6.598 | 6.676 | 82,712 | -0.06(-0.95%) |
Feb 23, 2010 | 6.812 | 6.961 | 6.641 | 6.741 | 90,731 | -0.06(-0.94%) |
Feb 22, 2010 | 7.026 | 7.046 | 6.726 | 6.805 | 71,138 | -0.21(-3.05%) |
Feb 19, 2010 | 6.890 | 7.083 | 6.733 | 7.018 | 61,131 | +0.12(+1.76%) |
Feb 18, 2010 | 6.897 | 6.912 | 6.619 | 6.897 | 125,507 | -0.07(-1.02%) |
Feb 17, 2010 | 7.303 | 7.375 | 6.904 | 6.969 | 102,721 | -0.32(-4.40%) |
Feb 16, 2010 | 7.246 | 7.482 | 7.218 | 7.289 | 166,114 | +0.20(+2.81%) |
Feb 12, 2010 | 6.947 | 7.090 | 7.090 | 7.090 | 98,382 | +0.06(+0.81%) |
Feb 11, 2010 | 6.762 | 7.097 | 6.627 | 7.033 | 136,077 | +0.24(+3.46%) |
Feb 10, 2010 | 6.755 | 6.847 | 6.662 | 6.798 | 56,980 | +0.00(+0.00%) |
Feb 09, 2010 | 6.933 | 6.940 | 6.555 | 6.798 | 94,243 | +0.11(+1.60%) |
Feb 08, 2010 | 6.541 | 7.083 | 6.484 | 6.691 | 197,058 | +0.08(+1.19%) |
Feb 05, 2010 | 6.314 | 6.626 | 6.271 | 6.612 | 177,449 | +0.28(+4.38%) |
Feb 04, 2010 | 6.747 | 6.747 | 6.299 | 6.335 | 190,230 | -0.47(-6.90%) |
Feb 03, 2010 | 6.918 | 6.982 | 6.754 | 6.804 | 73,173 | -0.12(-1.75%) |
Feb 02, 2010 | 6.932 | 6.989 | 6.776 | 6.925 | 128,982 | +0.04(+0.52%) |
Feb 01, 2010 | 6.833 | 6.968 | 6.513 | 6.890 | 133,605 | +0.06(+0.83%) |
Jan 29, 2010 | 7.195 | 7.430 | 6.754 | 6.833 | 189,999 | -0.34(-4.76%) |
Jan 28, 2010 | 7.302 | 7.522 | 7.046 | 7.174 | 230,043 | -0.11(-1.46%) |
Jan 27, 2010 | 6.996 | 7.309 | 6.847 | 7.281 | 93,103 | +0.23(+3.33%) |
Jan 26, 2010 | 7.273 | 7.465 | 7.018 | 7.046 | 147,758 | -0.28(-3.79%) |
Jan 25, 2010 | 7.366 | 7.430 | 7.245 | 7.323 | 105,779 | +0.01(+0.19%) |
Jan 22, 2010 | 7.643 | 7.743 | 7.188 | 7.309 | 177,406 | -0.36(-4.64%) |
Jan 21, 2010 | 8.112 | 8.236 | 7.636 | 7.665 | 209,691 | -0.44(-5.44%) |
Jan 20, 2010 | 8.212 | 8.326 | 8.006 | 8.105 | 64,349 | -0.21(-2.48%) |
Jan 19, 2010 | 8.041 | 8.354 | 8.035 | 8.312 | 113,844 | +0.32(+4.00%) |
Jan 15, 2010 | 8.525 | 7.992 | 7.992 | 7.992 | 233,053 | -0.50(-5.86%) |
Jan 14, 2010 | 8.162 | 8.759 | 8.162 | 8.489 | 474,724 | +0.37(+4.55%) |
Jan 13, 2010 | 8.034 | 8.162 | 7.842 | 8.120 | 105,598 | +0.17(+2.15%) |
Jan 12, 2010 | 7.764 | 8.198 | 7.721 | 7.949 | 280,714 | +0.07(+0.90%) |
Jan 11, 2010 | 8.048 | 8.212 | 7.665 | 7.878 | 273,716 | -0.18(-2.29%) |
Jan 08, 2010 | 8.212 | 8.248 | 7.871 | 8.063 | 216,482 | -0.13(-1.56%) |
Jan 07, 2010 | 8.361 | 8.390 | 8.176 | 8.191 | 120,481 | -0.17(-2.04%) |
Jan 06, 2010 | 8.596 | 8.699 | 8.304 | 8.361 | 194,809 | -0.24(-2.81%) |
Jan 05, 2010 | 8.532 | 8.880 | 8.511 | 8.603 | 121,063 | +0.04(+0.50%) |