Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.996 | 7.122 | 6.959 | 7.107 | 5,746,322 | +0.12(+1.68%) |
Mar 30, 2010 | 6.867 | 7.017 | 6.867 | 6.990 | 6,195,940 | +0.04(+0.53%) |
Mar 29, 2010 | 6.982 | 7.080 | 6.782 | 6.953 | 11,259,202 | -0.00(-0.06%) |
Mar 26, 2010 | 6.863 | 6.990 | 6.863 | 6.957 | 4,057,334 | +0.08(+1.17%) |
Mar 25, 2010 | 6.986 | 6.988 | 6.867 | 6.877 | 3,672,724 | -0.05(-0.71%) |
Mar 24, 2010 | 6.873 | 6.953 | 6.844 | 6.926 | 4,039,497 | +0.02(+0.36%) |
Mar 23, 2010 | 6.877 | 6.969 | 6.856 | 6.902 | 4,595,553 | +0.20(+2.91%) |
Mar 22, 2010 | 6.774 | 6.938 | 6.636 | 6.706 | 7,515,236 | -0.12(-1.69%) |
Mar 19, 2010 | 7.066 | 7.066 | 6.817 | 6.821 | 9,162,493 | -0.24(-3.38%) |
Mar 18, 2010 | 7.109 | 7.128 | 7.011 | 7.060 | 4,498,175 | -0.01(-0.12%) |
Mar 17, 2010 | 7.062 | 7.122 | 7.041 | 7.068 | 4,097,640 | +0.04(+0.53%) |
Mar 16, 2010 | 7.060 | 7.130 | 7.013 | 7.031 | 4,809,597 | -0.02(-0.29%) |
Mar 15, 2010 | 6.998 | 7.062 | 6.994 | 7.052 | 4,160,614 | +0.01(+0.18%) |
Mar 12, 2010 | 7.019 | 7.045 | 6.988 | 7.039 | 4,844,216 | +0.08(+1.09%) |
Mar 11, 2010 | 6.986 | 7.024 | 6.957 | 6.963 | 4,333,827 | -0.02(-0.32%) |
Mar 10, 2010 | 6.937 | 7.021 | 6.937 | 6.986 | 6,452,412 | +0.05(+0.71%) |
Mar 09, 2010 | 6.838 | 6.937 | 6.838 | 6.937 | 6,688,385 | +0.05(+0.78%) |
Mar 08, 2010 | 6.918 | 6.918 | 6.819 | 6.883 | 5,202,766 | +0.03(+0.45%) |
Mar 05, 2010 | 6.885 | 6.885 | 6.817 | 6.852 | 5,031,723 | +0.09(+1.37%) |
Mar 04, 2010 | 6.813 | 6.822 | 6.692 | 6.760 | 5,953,968 | -0.05(-0.69%) |
Mar 03, 2010 | 6.898 | 6.963 | 6.793 | 6.807 | 5,209,290 | -0.09(-1.28%) |
Mar 02, 2010 | 6.838 | 6.900 | 6.772 | 6.895 | 7,767,509 | +0.11(+1.57%) |
Mar 01, 2010 | 6.745 | 6.796 | 6.708 | 6.789 | 5,596,776 | +0.06(+0.82%) |
Feb 26, 2010 | 6.698 | 6.735 | 6.634 | 6.733 | 3,660,239 | +0.06(+0.86%) |
Feb 25, 2010 | 6.639 | 6.682 | 6.612 | 6.676 | 4,882,147 | +0.00(+0.07%) |
Feb 24, 2010 | 6.634 | 6.676 | 6.590 | 6.671 | 4,438,611 | +0.04(+0.58%) |
Feb 23, 2010 | 6.622 | 6.639 | 6.571 | 6.632 | 4,327,633 | -0.01(-0.19%) |
Feb 22, 2010 | 6.661 | 6.669 | 6.577 | 6.645 | 4,366,903 | +0.02(+0.37%) |
Feb 19, 2010 | 6.676 | 6.676 | 6.608 | 6.620 | 3,582,415 | -0.01(-0.09%) |
Feb 18, 2010 | 6.669 | 6.669 | 6.612 | 6.626 | 4,777,081 | -0.04(-0.65%) |
Feb 17, 2010 | 6.639 | 6.676 | 6.610 | 6.669 | 4,956,862 | +0.04(+0.56%) |
Feb 16, 2010 | 6.550 | 6.657 | 6.523 | 6.632 | 5,932,998 | +0.16(+2.51%) |
Feb 12, 2010 | 6.328 | 6.470 | 6.470 | 6.470 | 24,454,114 | +0.10(+1.58%) |
Feb 11, 2010 | 6.238 | 6.373 | 6.201 | 6.369 | 4,697,836 | +0.13(+2.14%) |
Feb 10, 2010 | 6.373 | 6.390 | 6.236 | 6.236 | 5,299,585 | -0.14(-2.16%) |
Feb 09, 2010 | 6.330 | 6.429 | 6.326 | 6.373 | 5,425,276 | +0.08(+1.31%) |
Feb 08, 2010 | 6.343 | 6.382 | 6.258 | 6.291 | 5,297,697 | +0.01(+0.16%) |
Feb 05, 2010 | 6.326 | 6.328 | 6.051 | 6.281 | 18,617,588 | -0.09(-1.48%) |
Feb 04, 2010 | 6.427 | 6.591 | 6.310 | 6.375 | 10,317,266 | -0.21(-3.24%) |
Feb 03, 2010 | 6.634 | 6.678 | 6.558 | 6.589 | 5,806,908 | -0.05(-0.71%) |
Feb 02, 2010 | 6.575 | 6.639 | 6.474 | 6.636 | 5,761,911 | +0.12(+1.80%) |
Feb 01, 2010 | 6.390 | 6.577 | 6.330 | 6.519 | 7,870,166 | +0.22(+3.42%) |
Jan 29, 2010 | 6.396 | 6.503 | 6.287 | 6.304 | 6,530,484 | -0.16(-2.42%) |
Jan 28, 2010 | 6.478 | 6.501 | 6.314 | 6.460 | 6,586,223 | +0.01(+0.10%) |
Jan 27, 2010 | 6.560 | 6.562 | 6.386 | 6.454 | 8,940,844 | -0.10(-1.60%) |
Jan 26, 2010 | 6.560 | 6.587 | 6.544 | 6.558 | 6,567,795 | +0.01(+0.19%) |
Jan 25, 2010 | 6.508 | 6.558 | 6.498 | 6.546 | 6,216,400 | +0.07(+1.03%) |
Jan 22, 2010 | 6.538 | 6.585 | 6.463 | 6.480 | 6,593,035 | -0.05(-0.71%) |
Jan 21, 2010 | 6.613 | 6.635 | 6.482 | 6.526 | 6,520,782 | -0.08(-1.16%) |
Jan 20, 2010 | 6.571 | 6.605 | 6.540 | 6.603 | 6,325,305 | +0.02(+0.31%) |
Jan 19, 2010 | 6.554 | 6.593 | 6.530 | 6.583 | 7,271,815 | +0.07(+1.15%) |
Jan 15, 2010 | 6.528 | 6.508 | 6.508 | 6.508 | 25,176,358 | +0.00(+0.06%) |
Jan 14, 2010 | 6.550 | 6.560 | 6.498 | 6.504 | 6,352,604 | -0.04(-0.62%) |
Jan 13, 2010 | 6.562 | 6.564 | 6.459 | 6.544 | 6,158,286 | -0.00(-0.06%) |
Jan 12, 2010 | 6.544 | 6.564 | 6.530 | 6.548 | 8,324,749 | +0.00(+0.00%) |
Jan 11, 2010 | 6.564 | 6.564 | 6.542 | 6.548 | 8,249,847 | +0.00(+0.00%) |
Jan 08, 2010 | 6.504 | 6.548 | 6.500 | 6.548 | 10,575,244 | +0.03(+0.53%) |
Jan 07, 2010 | 6.536 | 6.538 | 6.490 | 6.514 | 30,597,332 | -0.17(-2.51%) |
Jan 06, 2010 | 6.708 | 6.746 | 6.680 | 6.682 | 5,645,857 | +0.01(+0.18%) |
Jan 05, 2010 | 6.597 | 6.678 | 6.597 | 6.669 | 5,929,341 | +0.07(+1.10%) |