Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.349 | 7.445 | 7.250 | 7.262 | 2,474,885 | -0.14(-1.92%) |
Mar 30, 2010 | 7.532 | 7.563 | 7.320 | 7.404 | 2,279,255 | -0.10(-1.28%) |
Mar 29, 2010 | 7.324 | 7.524 | 7.324 | 7.500 | 3,722,766 | +0.23(+3.11%) |
Mar 26, 2010 | 7.185 | 7.288 | 7.185 | 7.274 | 2,123,559 | +0.11(+1.51%) |
Mar 25, 2010 | 7.223 | 7.346 | 7.146 | 7.166 | 2,185,343 | -0.01(-0.10%) |
Mar 24, 2010 | 7.250 | 7.320 | 7.105 | 7.173 | 1,773,526 | -0.10(-1.39%) |
Mar 23, 2010 | 7.173 | 7.314 | 7.151 | 7.274 | 2,060,771 | +0.13(+1.79%) |
Mar 22, 2010 | 6.910 | 7.182 | 6.804 | 7.146 | 2,664,903 | +0.18(+2.56%) |
Mar 19, 2010 | 7.271 | 7.294 | 6.949 | 6.968 | 5,476,320 | -0.29(-3.98%) |
Mar 18, 2010 | 7.209 | 7.300 | 7.170 | 7.257 | 2,929,970 | +0.04(+0.57%) |
Mar 17, 2010 | 7.377 | 7.377 | 7.163 | 7.216 | 4,135,227 | -0.15(-2.09%) |
Mar 16, 2010 | 7.438 | 7.465 | 7.351 | 7.370 | 3,384,611 | -0.02(-0.23%) |
Mar 15, 2010 | 7.324 | 7.401 | 7.324 | 7.387 | 2,423,821 | -0.05(-0.71%) |
Mar 12, 2010 | 7.498 | 7.532 | 7.409 | 7.440 | 3,273,143 | -0.04(-0.48%) |
Mar 11, 2010 | 7.421 | 7.495 | 7.332 | 7.476 | 3,934,278 | +0.10(+1.34%) |
Mar 10, 2010 | 7.291 | 7.445 | 7.271 | 7.377 | 4,184,493 | +0.07(+0.96%) |
Mar 09, 2010 | 7.190 | 7.332 | 7.168 | 7.308 | 5,050,523 | +0.08(+1.07%) |
Mar 08, 2010 | 7.269 | 7.344 | 7.192 | 7.231 | 4,080,666 | +0.01(+0.10%) |
Mar 05, 2010 | 7.117 | 7.231 | 7.002 | 7.223 | 7,020,015 | +0.14(+2.01%) |
Mar 04, 2010 | 7.110 | 7.194 | 7.009 | 7.081 | 3,769,274 | -0.03(-0.37%) |
Mar 03, 2010 | 7.011 | 7.192 | 6.978 | 7.108 | 3,125,242 | +0.09(+1.33%) |
Mar 02, 2010 | 7.088 | 7.129 | 6.981 | 7.014 | 4,027,883 | -0.04(-0.61%) |
Mar 01, 2010 | 6.843 | 7.101 | 6.821 | 7.057 | 4,486,798 | +0.22(+3.20%) |
Feb 26, 2010 | 6.814 | 6.904 | 6.773 | 6.838 | 5,438,563 | +0.03(+0.42%) |
Feb 25, 2010 | 6.508 | 6.824 | 6.477 | 6.809 | 5,868,247 | +0.19(+2.91%) |
Feb 24, 2010 | 6.686 | 6.722 | 6.477 | 6.617 | 5,306,789 | -0.05(-0.76%) |
Feb 23, 2010 | 6.831 | 6.869 | 6.602 | 6.667 | 6,429,667 | -0.17(-2.47%) |
Feb 22, 2010 | 6.970 | 6.973 | 6.807 | 6.836 | 3,940,445 | -0.04(-0.56%) |
Feb 19, 2010 | 6.836 | 6.934 | 6.621 | 6.874 | 4,322,845 | -0.01(-0.17%) |
Feb 18, 2010 | 6.896 | 6.901 | 6.809 | 6.886 | 4,558,611 | -0.01(-0.17%) |
Feb 17, 2010 | 6.867 | 6.913 | 6.739 | 6.898 | 5,536,512 | +0.07(+1.09%) |
Feb 16, 2010 | 6.641 | 6.833 | 6.621 | 6.824 | 5,184,984 | +0.29(+4.38%) |
Feb 12, 2010 | 6.426 | 6.537 | 6.537 | 6.537 | 6,442,895 | +0.04(+0.56%) |
Feb 11, 2010 | 6.316 | 6.535 | 6.275 | 6.501 | 7,670,156 | +0.15(+2.43%) |
Feb 10, 2010 | 6.549 | 6.722 | 6.320 | 6.347 | 10,579,057 | -0.22(-3.37%) |
Feb 09, 2010 | 6.465 | 6.583 | 6.366 | 6.568 | 5,420,658 | +0.08(+1.22%) |
Feb 08, 2010 | 6.494 | 6.578 | 6.381 | 6.489 | 7,599,963 | +0.01(+0.15%) |
Feb 05, 2010 | 6.400 | 6.525 | 6.258 | 6.479 | 7,928,998 | +0.08(+1.28%) |
Feb 04, 2010 | 6.455 | 6.503 | 6.373 | 6.397 | 12,159,974 | -0.13(-1.99%) |
Feb 03, 2010 | 6.525 | 6.650 | 6.418 | 6.527 | 6,798,752 | -0.05(-0.77%) |
Feb 02, 2010 | 6.178 | 6.638 | 6.140 | 6.578 | 11,912,043 | +0.43(+6.99%) |
Feb 01, 2010 | 6.019 | 6.200 | 6.019 | 6.148 | 5,959,551 | +0.16(+2.59%) |
Jan 29, 2010 | 6.181 | 6.251 | 5.962 | 5.993 | 7,927,548 | -0.17(-2.81%) |
Jan 28, 2010 | 5.945 | 6.275 | 5.882 | 6.166 | 9,946,131 | +0.26(+4.40%) |
Jan 27, 2010 | 5.861 | 5.952 | 5.658 | 5.906 | 9,746,087 | -0.20(-3.27%) |
Jan 26, 2010 | 6.017 | 6.200 | 5.933 | 6.106 | 6,954,265 | +0.05(+0.83%) |
Jan 25, 2010 | 6.019 | 6.101 | 5.868 | 6.056 | 7,361,335 | +0.13(+2.24%) |
Jan 22, 2010 | 5.880 | 6.019 | 5.795 | 5.923 | 5,596,913 | +0.03(+0.49%) |
Jan 21, 2010 | 5.998 | 6.084 | 5.892 | 5.894 | 4,060,660 | -0.11(-1.81%) |
Jan 20, 2010 | 6.019 | 6.070 | 5.954 | 6.003 | 3,639,033 | -0.06(-1.03%) |
Jan 19, 2010 | 6.104 | 6.166 | 5.978 | 6.065 | 6,663,402 | -0.04(-0.63%) |
Jan 15, 2010 | 6.241 | 6.104 | 6.104 | 6.104 | 4,161,114 | -0.12(-1.90%) |
Jan 14, 2010 | 6.292 | 6.349 | 6.190 | 6.222 | 2,281,560 | -0.12(-1.90%) |
Jan 13, 2010 | 6.275 | 6.405 | 6.161 | 6.342 | 3,575,543 | +0.12(+1.97%) |
Jan 12, 2010 | 6.342 | 6.361 | 6.193 | 6.219 | 2,935,103 | -0.21(-3.33%) |
Jan 11, 2010 | 6.496 | 6.542 | 6.385 | 6.434 | 3,535,306 | -0.03(-0.45%) |
Jan 08, 2010 | 6.436 | 6.479 | 6.357 | 6.462 | 3,272,931 | +0.03(+0.52%) |
Jan 07, 2010 | 6.487 | 6.607 | 6.289 | 6.429 | 4,451,844 | -0.05(-0.74%) |
Jan 06, 2010 | 6.621 | 6.718 | 6.340 | 6.477 | 14,184,035 | +0.33(+5.28%) |
Jan 05, 2010 | 6.024 | 6.260 | 6.017 | 6.152 | 8,723,497 | +0.27(+4.58%) |