Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.090 | 7.196 | 7.056 | 7.107 | 807,972 | +0.06(+0.92%) |
Mar 30, 2010 | 7.049 | 7.107 | 7.016 | 7.043 | 523,195 | -0.02(-0.29%) |
Mar 29, 2010 | 6.923 | 7.068 | 6.892 | 7.063 | 702,094 | +0.25(+3.71%) |
Mar 26, 2010 | 6.777 | 6.854 | 6.726 | 6.811 | 776,881 | +0.03(+0.50%) |
Mar 25, 2010 | 6.888 | 6.896 | 6.767 | 6.777 | 913,609 | -0.08(-1.13%) |
Mar 24, 2010 | 6.942 | 6.942 | 6.827 | 6.854 | 720,238 | -0.09(-1.27%) |
Mar 23, 2010 | 6.929 | 6.959 | 6.844 | 6.942 | 700,657 | +0.05(+0.74%) |
Mar 22, 2010 | 6.895 | 6.902 | 6.662 | 6.892 | 1,749,838 | +0.02(+0.25%) |
Mar 19, 2010 | 7.078 | 7.078 | 6.838 | 6.875 | 1,176,511 | -0.21(-3.00%) |
Mar 18, 2010 | 7.243 | 7.250 | 7.000 | 7.088 | 1,082,894 | -0.12(-1.64%) |
Mar 17, 2010 | 7.338 | 7.356 | 7.125 | 7.206 | 786,283 | -0.14(-1.89%) |
Mar 16, 2010 | 7.402 | 7.402 | 7.277 | 7.345 | 587,948 | +0.00(+0.05%) |
Mar 15, 2010 | 7.280 | 7.348 | 7.260 | 7.341 | 703,935 | -0.19(-2.51%) |
Mar 12, 2010 | 7.612 | 7.624 | 7.470 | 7.530 | 507,916 | +0.04(+0.50%) |
Mar 11, 2010 | 7.554 | 7.564 | 7.456 | 7.493 | 367,777 | -0.00(-0.05%) |
Mar 10, 2010 | 7.476 | 7.507 | 7.378 | 7.497 | 541,263 | +0.09(+1.28%) |
Mar 09, 2010 | 7.284 | 7.571 | 7.132 | 7.402 | 1,507,927 | +0.17(+2.34%) |
Mar 08, 2010 | 7.182 | 7.233 | 7.098 | 7.233 | 419,033 | +0.04(+0.61%) |
Mar 05, 2010 | 7.074 | 7.199 | 7.020 | 7.189 | 440,722 | +0.17(+2.46%) |
Mar 04, 2010 | 7.216 | 7.216 | 6.949 | 7.017 | 508,653 | -0.11(-1.52%) |
Mar 03, 2010 | 7.101 | 7.257 | 7.071 | 7.125 | 398,485 | -0.02(-0.28%) |
Mar 02, 2010 | 7.061 | 7.159 | 6.932 | 7.145 | 488,194 | +0.18(+2.62%) |
Mar 01, 2010 | 6.986 | 6.988 | 6.858 | 6.963 | 396,606 | +0.13(+1.83%) |
Feb 26, 2010 | 6.922 | 6.963 | 6.784 | 6.838 | 440,154 | -0.02(-0.25%) |
Feb 25, 2010 | 6.895 | 6.925 | 6.777 | 6.854 | 720,809 | -0.09(-1.27%) |
Feb 24, 2010 | 6.882 | 7.023 | 6.821 | 6.942 | 449,376 | +0.04(+0.61%) |
Feb 23, 2010 | 7.085 | 7.162 | 6.867 | 6.901 | 709,521 | -0.16(-2.33%) |
Feb 22, 2010 | 7.250 | 7.300 | 6.991 | 7.065 | 536,232 | -0.16(-2.27%) |
Feb 19, 2010 | 7.364 | 7.438 | 7.186 | 7.229 | 595,932 | -0.13(-1.73%) |
Feb 18, 2010 | 7.243 | 7.377 | 7.216 | 7.357 | 461,266 | +0.16(+2.19%) |
Feb 17, 2010 | 7.334 | 7.357 | 7.156 | 7.199 | 527,702 | -0.09(-1.29%) |
Feb 16, 2010 | 7.360 | 7.374 | 7.142 | 7.293 | 765,318 | +0.21(+2.99%) |
Feb 12, 2010 | 7.156 | 7.082 | 7.082 | 7.082 | 498,167 | -0.09(-1.31%) |
Feb 11, 2010 | 7.015 | 7.203 | 7.015 | 7.176 | 443,580 | +0.10(+1.38%) |
Feb 10, 2010 | 6.964 | 7.119 | 6.918 | 7.078 | 399,025 | +0.11(+1.59%) |
Feb 09, 2010 | 6.901 | 7.092 | 6.880 | 6.968 | 445,993 | +0.12(+1.76%) |
Feb 08, 2010 | 6.911 | 6.927 | 6.782 | 6.847 | 373,136 | +0.00(+0.00%) |
Feb 05, 2010 | 6.880 | 6.880 | 6.662 | 6.847 | 994,373 | -0.06(-0.92%) |
Feb 04, 2010 | 7.149 | 7.152 | 6.880 | 6.911 | 623,748 | -0.28(-3.87%) |
Feb 03, 2010 | 7.287 | 7.370 | 7.166 | 7.189 | 598,742 | -0.06(-0.88%) |
Feb 02, 2010 | 7.048 | 7.303 | 6.907 | 7.253 | 671,143 | +0.29(+4.09%) |
Feb 01, 2010 | 6.807 | 7.105 | 6.807 | 6.968 | 628,641 | +0.17(+2.47%) |
Jan 29, 2010 | 6.884 | 7.035 | 6.780 | 6.800 | 486,591 | -0.07(-1.07%) |
Jan 28, 2010 | 6.760 | 6.937 | 6.699 | 6.874 | 614,533 | +0.17(+2.50%) |
Jan 27, 2010 | 7.119 | 7.166 | 6.666 | 6.706 | 2,310,208 | -0.41(-5.81%) |
Jan 26, 2010 | 7.323 | 7.433 | 7.056 | 7.119 | 1,102,636 | -0.33(-4.47%) |
Jan 25, 2010 | 7.269 | 7.503 | 7.266 | 7.453 | 692,420 | +0.19(+2.62%) |
Jan 22, 2010 | 7.520 | 7.576 | 7.236 | 7.263 | 976,981 | -0.23(-3.11%) |
Jan 21, 2010 | 7.456 | 7.643 | 7.430 | 7.496 | 925,473 | +0.10(+1.40%) |
Jan 20, 2010 | 7.673 | 7.700 | 7.373 | 7.393 | 1,403,370 | -0.36(-4.60%) |
Jan 19, 2010 | 7.319 | 7.760 | 7.319 | 7.750 | 1,396,593 | +0.43(+5.83%) |
Jan 15, 2010 | 7.316 | 7.323 | 7.323 | 7.323 | 1,022,009 | +0.02(+0.23%) |
Jan 14, 2010 | 7.036 | 7.319 | 7.006 | 7.306 | 1,363,516 | +0.29(+4.18%) |
Jan 13, 2010 | 6.926 | 7.023 | 6.753 | 7.013 | 1,447,076 | +0.16(+2.34%) |
Jan 12, 2010 | 6.716 | 6.916 | 6.703 | 6.853 | 1,341,486 | +0.15(+2.19%) |
Jan 11, 2010 | 6.859 | 6.953 | 6.608 | 6.706 | 3,414,120 | +0.41(+6.57%) |
Jan 08, 2010 | 6.136 | 6.319 | 6.042 | 6.292 | 920,309 | +0.18(+2.89%) |
Jan 07, 2010 | 6.112 | 6.302 | 5.932 | 6.116 | 2,433,417 | +0.06(+1.05%) |
Jan 06, 2010 | 6.086 | 6.162 | 5.956 | 6.052 | 1,478,992 | -0.09(-1.41%) |
Jan 05, 2010 | 6.069 | 6.166 | 5.919 | 6.139 | 1,398,911 | +0.07(+1.15%) |