Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.964 | 8.099 | 7.902 | 7.937 | 17,329,296 | -0.08(-1.00%) |
Mar 30, 2010 | 8.068 | 8.139 | 7.889 | 8.017 | 17,200,252 | +0.02(+0.31%) |
Mar 29, 2010 | 7.895 | 8.082 | 7.895 | 7.993 | 18,619,600 | +0.19(+2.47%) |
Mar 26, 2010 | 7.782 | 7.942 | 7.658 | 7.800 | 23,671,240 | +0.12(+1.59%) |
Mar 25, 2010 | 8.150 | 8.190 | 7.645 | 7.678 | 25,574,840 | -0.34(-4.29%) |
Mar 24, 2010 | 7.942 | 8.133 | 7.898 | 8.022 | 24,867,722 | -0.04(-0.47%) |
Mar 23, 2010 | 7.849 | 8.066 | 7.771 | 8.060 | 23,089,740 | +0.25(+3.21%) |
Mar 22, 2010 | 7.439 | 7.860 | 7.416 | 7.809 | 21,723,838 | +0.15(+1.91%) |
Mar 19, 2010 | 7.907 | 8.011 | 7.623 | 7.663 | 23,238,476 | -0.24(-2.98%) |
Mar 18, 2010 | 8.073 | 8.179 | 7.873 | 7.898 | 20,592,044 | -0.18(-2.25%) |
Mar 17, 2010 | 8.017 | 8.202 | 8.009 | 8.079 | 20,329,930 | +0.12(+1.53%) |
Mar 16, 2010 | 7.822 | 7.984 | 7.793 | 7.958 | 20,393,218 | +0.26(+3.34%) |
Mar 15, 2010 | 7.607 | 7.725 | 7.587 | 7.700 | 20,045,682 | -0.13(-1.62%) |
Mar 12, 2010 | 7.816 | 7.922 | 7.751 | 7.827 | 18,215,516 | +0.12(+1.58%) |
Mar 11, 2010 | 7.565 | 7.707 | 7.452 | 7.705 | 16,127,011 | +0.06(+0.78%) |
Mar 10, 2010 | 7.663 | 7.807 | 7.534 | 7.645 | 21,788,108 | +0.02(+0.32%) |
Mar 09, 2010 | 7.563 | 7.773 | 7.552 | 7.620 | 18,917,874 | -0.08(-1.01%) |
Mar 08, 2010 | 7.782 | 7.849 | 7.642 | 7.698 | 17,523,268 | -0.03(-0.40%) |
Mar 05, 2010 | 7.600 | 7.796 | 7.563 | 7.729 | 19,271,410 | +0.31(+4.19%) |
Mar 04, 2010 | 7.461 | 7.534 | 7.328 | 7.419 | 16,319,205 | +0.00(+0.00%) |
Mar 03, 2010 | 7.432 | 7.607 | 7.379 | 7.419 | 22,034,354 | +0.09(+1.21%) |
Mar 02, 2010 | 7.215 | 7.439 | 7.215 | 7.330 | 21,736,936 | +0.22(+3.12%) |
Mar 01, 2010 | 6.924 | 7.117 | 6.846 | 7.108 | 16,397,953 | +0.28(+4.13%) |
Feb 26, 2010 | 6.824 | 6.871 | 6.658 | 6.826 | 18,985,296 | +0.06(+0.82%) |
Feb 25, 2010 | 6.498 | 6.815 | 6.387 | 6.771 | 26,801,586 | +0.04(+0.65%) |
Feb 24, 2010 | 6.707 | 6.864 | 6.647 | 6.727 | 23,446,420 | +0.04(+0.67%) |
Feb 23, 2010 | 6.973 | 7.004 | 6.631 | 6.682 | 28,247,638 | -0.35(-5.01%) |
Feb 22, 2010 | 7.175 | 7.197 | 6.979 | 7.035 | 20,861,714 | -0.05(-0.69%) |
Feb 19, 2010 | 6.882 | 7.152 | 6.880 | 7.084 | 27,440,038 | +0.10(+1.43%) |
Feb 18, 2010 | 6.769 | 7.017 | 6.753 | 6.984 | 20,530,664 | +0.15(+2.12%) |
Feb 17, 2010 | 6.906 | 6.944 | 6.711 | 6.839 | 22,226,778 | +0.03(+0.41%) |
Feb 16, 2010 | 6.680 | 6.838 | 6.653 | 6.811 | 26,677,500 | +0.36(+5.61%) |
Feb 12, 2010 | 6.210 | 6.449 | 6.449 | 6.449 | 23,682,760 | +0.02(+0.38%) |
Feb 11, 2010 | 6.177 | 6.454 | 6.086 | 6.425 | 40,625,392 | +0.30(+4.89%) |
Feb 10, 2010 | 6.183 | 6.268 | 5.970 | 6.126 | 28,998,594 | -0.07(-1.15%) |
Feb 09, 2010 | 6.066 | 6.312 | 5.989 | 6.197 | 48,468,968 | +0.34(+5.87%) |
Feb 08, 2010 | 6.079 | 6.190 | 5.851 | 5.853 | 33,246,170 | -0.22(-3.62%) |
Feb 05, 2010 | 5.859 | 6.072 | 5.611 | 6.072 | 68,311,232 | +0.21(+3.63%) |
Feb 04, 2010 | 6.254 | 6.254 | 5.848 | 5.859 | 49,425,400 | -0.67(-10.32%) |
Feb 03, 2010 | 6.483 | 6.676 | 6.381 | 6.534 | 30,654,326 | -0.03(-0.44%) |
Feb 02, 2010 | 6.569 | 6.604 | 6.345 | 6.563 | 31,934,360 | +0.17(+2.64%) |
Feb 01, 2010 | 6.108 | 6.500 | 6.077 | 6.394 | 33,342,878 | +0.42(+7.06%) |
Jan 29, 2010 | 6.396 | 6.529 | 5.935 | 5.973 | 43,411,716 | -0.29(-4.67%) |
Jan 28, 2010 | 6.662 | 6.673 | 6.172 | 6.265 | 40,582,800 | -0.27(-4.14%) |
Jan 27, 2010 | 6.653 | 6.720 | 6.272 | 6.536 | 29,203,466 | -0.09(-1.37%) |
Jan 26, 2010 | 6.625 | 6.922 | 6.576 | 6.627 | 24,771,796 | -0.16(-2.32%) |
Jan 25, 2010 | 6.831 | 6.968 | 6.764 | 6.784 | 28,257,734 | +0.14(+2.10%) |
Jan 22, 2010 | 6.857 | 7.133 | 6.627 | 6.645 | 46,698,804 | -0.33(-4.71%) |
Jan 21, 2010 | 7.643 | 7.649 | 6.966 | 6.973 | 40,854,760 | -0.73(-9.53%) |
Jan 20, 2010 | 7.824 | 7.824 | 7.479 | 7.707 | 19,769,158 | -0.24(-3.04%) |
Jan 19, 2010 | 7.665 | 7.949 | 7.660 | 7.949 | 11,697,180 | +0.26(+3.37%) |
Jan 15, 2010 | 7.773 | 7.689 | 7.689 | 7.689 | 14,640,080 | -0.13(-1.65%) |
Jan 14, 2010 | 7.958 | 8.040 | 7.789 | 7.818 | 8,368,824 | -0.15(-1.84%) |
Jan 13, 2010 | 7.851 | 8.002 | 7.627 | 7.964 | 13,805,488 | +0.14(+1.81%) |
Jan 12, 2010 | 7.924 | 8.026 | 7.674 | 7.822 | 20,929,086 | -0.36(-4.37%) |
Jan 11, 2010 | 8.492 | 8.505 | 8.077 | 8.179 | 18,267,518 | -0.03(-0.32%) |
Jan 08, 2010 | 7.944 | 8.219 | 7.900 | 8.206 | 11,644,258 | +0.21(+2.66%) |
Jan 07, 2010 | 8.020 | 8.028 | 7.824 | 7.993 | 12,059,671 | -0.06(-0.77%) |
Jan 06, 2010 | 7.824 | 8.144 | 7.816 | 8.055 | 20,713,496 | +0.29(+3.77%) |
Jan 05, 2010 | 7.682 | 7.807 | 7.638 | 7.762 | 17,443,184 | +0.11(+1.45%) |