Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.079 | 8.147 | 8.006 | 8.136 | 2,597,071 | +0.05(+0.64%) |
Mar 30, 2010 | 8.082 | 8.195 | 8.051 | 8.084 | 2,150,581 | +0.05(+0.68%) |
Mar 29, 2010 | 7.906 | 8.066 | 7.818 | 8.029 | 2,648,183 | +0.18(+2.34%) |
Mar 26, 2010 | 7.900 | 7.912 | 7.799 | 7.845 | 1,832,311 | -0.04(-0.50%) |
Mar 25, 2010 | 7.793 | 7.962 | 7.793 | 7.884 | 2,470,737 | +0.16(+2.12%) |
Mar 24, 2010 | 7.719 | 7.786 | 7.696 | 7.721 | 1,798,163 | -0.04(-0.52%) |
Mar 23, 2010 | 7.843 | 7.843 | 7.702 | 7.761 | 2,053,873 | -0.04(-0.55%) |
Mar 22, 2010 | 7.710 | 7.826 | 7.675 | 7.804 | 2,400,300 | +0.03(+0.37%) |
Mar 19, 2010 | 7.883 | 7.906 | 7.745 | 7.776 | 3,454,020 | -0.09(-1.15%) |
Mar 18, 2010 | 7.917 | 7.966 | 7.847 | 7.866 | 2,884,483 | -0.08(-1.01%) |
Mar 17, 2010 | 7.969 | 8.015 | 7.916 | 7.946 | 1,505,675 | -0.02(-0.27%) |
Mar 16, 2010 | 7.945 | 7.976 | 7.863 | 7.968 | 1,368,916 | +0.08(+0.96%) |
Mar 15, 2010 | 7.843 | 7.892 | 7.843 | 7.892 | 1,063,214 | -0.01(-0.15%) |
Mar 12, 2010 | 7.939 | 7.971 | 7.862 | 7.903 | 2,440,292 | +0.03(+0.42%) |
Mar 11, 2010 | 7.733 | 7.897 | 7.733 | 7.870 | 3,944,934 | +0.05(+0.70%) |
Mar 10, 2010 | 7.823 | 7.864 | 7.771 | 7.816 | 3,030,875 | -0.03(-0.44%) |
Mar 09, 2010 | 7.751 | 7.884 | 7.720 | 7.850 | 2,739,695 | +0.08(+1.05%) |
Mar 08, 2010 | 7.943 | 7.943 | 7.745 | 7.768 | 2,919,703 | -0.12(-1.54%) |
Mar 05, 2010 | 7.700 | 7.922 | 7.691 | 7.890 | 4,611,636 | +0.23(+3.05%) |
Mar 04, 2010 | 7.602 | 7.668 | 7.548 | 7.657 | 3,662,342 | +0.04(+0.51%) |
Mar 03, 2010 | 7.407 | 7.642 | 7.364 | 7.618 | 8,501,687 | +0.30(+4.03%) |
Mar 02, 2010 | 7.241 | 7.348 | 7.241 | 7.323 | 4,106,875 | +0.14(+1.90%) |
Mar 01, 2010 | 6.983 | 7.201 | 6.923 | 7.186 | 3,725,375 | +0.28(+4.05%) |
Feb 26, 2010 | 6.868 | 6.923 | 6.802 | 6.907 | 3,694,619 | +0.01(+0.17%) |
Feb 25, 2010 | 6.874 | 6.913 | 6.765 | 6.895 | 5,820,817 | -0.06(-0.91%) |
Feb 24, 2010 | 7.029 | 7.049 | 6.924 | 6.958 | 3,900,569 | -0.04(-0.59%) |
Feb 23, 2010 | 7.152 | 7.162 | 6.953 | 7.000 | 2,732,545 | -0.15(-2.11%) |
Feb 22, 2010 | 7.166 | 7.224 | 7.116 | 7.151 | 2,198,340 | +0.02(+0.22%) |
Feb 19, 2010 | 6.977 | 7.146 | 6.966 | 7.135 | 4,123,938 | +0.10(+1.39%) |
Feb 18, 2010 | 7.026 | 7.072 | 6.981 | 7.037 | 3,609,404 | -0.00(-0.04%) |
Feb 17, 2010 | 7.042 | 7.096 | 6.989 | 7.040 | 4,762,416 | +0.02(+0.35%) |
Feb 16, 2010 | 7.079 | 7.079 | 6.963 | 7.016 | 6,096,614 | +0.01(+0.20%) |
Feb 12, 2010 | 6.946 | 7.001 | 7.001 | 7.001 | 1,828,328 | -0.03(-0.47%) |
Feb 11, 2010 | 6.928 | 7.037 | 6.877 | 7.034 | 2,464,267 | +0.16(+2.38%) |
Feb 10, 2010 | 6.818 | 6.927 | 6.785 | 6.871 | 3,235,709 | +0.07(+1.08%) |
Feb 09, 2010 | 6.693 | 6.887 | 6.693 | 6.798 | 3,883,046 | +0.17(+2.55%) |
Feb 08, 2010 | 6.729 | 6.738 | 6.613 | 6.629 | 3,597,601 | -0.10(-1.45%) |
Feb 05, 2010 | 6.752 | 6.805 | 6.636 | 6.726 | 5,864,749 | -0.02(-0.32%) |
Feb 04, 2010 | 6.867 | 6.882 | 6.731 | 6.748 | 4,571,582 | -0.18(-2.55%) |
Feb 03, 2010 | 6.979 | 7.032 | 6.890 | 6.924 | 2,656,266 | -0.06(-0.88%) |
Feb 02, 2010 | 6.928 | 7.022 | 6.911 | 6.986 | 3,913,628 | +0.13(+1.95%) |
Feb 01, 2010 | 6.817 | 6.902 | 6.761 | 6.852 | 6,022,651 | +0.11(+1.70%) |
Jan 29, 2010 | 7.092 | 7.108 | 6.705 | 6.738 | 6,699,370 | -0.62(-8.39%) |
Jan 28, 2010 | 7.442 | 7.516 | 7.350 | 7.355 | 6,782,778 | +0.04(+0.56%) |
Jan 27, 2010 | 7.222 | 7.331 | 7.172 | 7.314 | 4,731,569 | +0.03(+0.47%) |
Jan 26, 2010 | 7.234 | 7.368 | 7.156 | 7.280 | 3,957,937 | -0.01(-0.14%) |
Jan 25, 2010 | 7.354 | 7.354 | 7.198 | 7.290 | 2,654,494 | +0.03(+0.36%) |
Jan 22, 2010 | 7.344 | 7.486 | 7.229 | 7.264 | 5,201,912 | -0.08(-1.04%) |
Jan 21, 2010 | 7.214 | 7.433 | 7.199 | 7.340 | 7,282,363 | +0.16(+2.22%) |
Jan 20, 2010 | 7.335 | 7.335 | 7.122 | 7.181 | 9,286,284 | -0.26(-3.43%) |
Jan 19, 2010 | 7.512 | 7.512 | 7.353 | 7.436 | 4,612,571 | -0.15(-2.00%) |
Jan 15, 2010 | 7.737 | 7.588 | 7.588 | 7.588 | 7,394,930 | -0.13(-1.71%) |
Jan 14, 2010 | 7.837 | 7.880 | 7.707 | 7.720 | 2,472,289 | -0.13(-1.68%) |
Jan 13, 2010 | 7.816 | 7.873 | 7.748 | 7.852 | 1,412,054 | +0.02(+0.29%) |
Jan 12, 2010 | 7.821 | 7.842 | 7.708 | 7.829 | 2,474,738 | -0.05(-0.67%) |
Jan 11, 2010 | 7.971 | 7.991 | 7.826 | 7.882 | 2,498,385 | -0.06(-0.76%) |
Jan 08, 2010 | 7.761 | 7.955 | 7.761 | 7.942 | 2,305,033 | +0.19(+2.44%) |
Jan 07, 2010 | 7.751 | 7.817 | 7.672 | 7.753 | 3,150,410 | -0.03(-0.41%) |
Jan 06, 2010 | 7.863 | 7.897 | 7.781 | 7.784 | 2,570,095 | -0.07(-0.84%) |
Jan 05, 2010 | 7.836 | 7.897 | 7.760 | 7.850 | 2,409,536 | +0.06(+0.81%) |