Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.122 | 7.250 | 7.085 | 7.235 | 5,644,486 | +0.12(+1.68%) |
Mar 30, 2010 | 6.991 | 7.143 | 6.991 | 7.116 | 6,086,136 | +0.04(+0.53%) |
Mar 29, 2010 | 7.108 | 7.208 | 6.905 | 7.078 | 11,059,667 | -0.00(-0.06%) |
Mar 26, 2010 | 6.986 | 7.116 | 6.986 | 7.083 | 3,985,430 | +0.08(+1.17%) |
Mar 25, 2010 | 7.112 | 7.114 | 6.991 | 7.001 | 3,607,636 | -0.05(-0.71%) |
Mar 24, 2010 | 6.997 | 7.078 | 6.968 | 7.051 | 3,967,909 | +0.03(+0.36%) |
Mar 23, 2010 | 7.001 | 7.095 | 6.980 | 7.026 | 4,514,111 | +0.20(+2.91%) |
Mar 22, 2010 | 6.896 | 7.063 | 6.756 | 6.827 | 7,382,052 | -0.12(-1.69%) |
Mar 19, 2010 | 7.194 | 7.194 | 6.940 | 6.945 | 9,000,116 | -0.24(-3.38%) |
Mar 18, 2010 | 7.237 | 7.256 | 7.137 | 7.187 | 4,418,458 | -0.01(-0.12%) |
Mar 17, 2010 | 7.189 | 7.250 | 7.168 | 7.196 | 4,025,022 | +0.04(+0.53%) |
Mar 16, 2010 | 7.187 | 7.258 | 7.139 | 7.158 | 4,724,362 | -0.02(-0.29%) |
Mar 15, 2010 | 7.124 | 7.189 | 7.120 | 7.179 | 4,086,880 | +0.01(+0.18%) |
Mar 12, 2010 | 7.145 | 7.173 | 7.114 | 7.166 | 4,758,367 | +0.08(+1.09%) |
Mar 11, 2010 | 7.112 | 7.151 | 7.083 | 7.089 | 4,257,023 | -0.02(-0.32%) |
Mar 10, 2010 | 7.062 | 7.147 | 7.062 | 7.112 | 6,338,062 | +0.05(+0.71%) |
Mar 09, 2010 | 6.961 | 7.062 | 6.961 | 7.062 | 6,569,853 | +0.05(+0.78%) |
Mar 08, 2010 | 7.043 | 7.043 | 6.942 | 7.007 | 5,110,562 | +0.03(+0.45%) |
Mar 05, 2010 | 7.009 | 7.009 | 6.940 | 6.976 | 4,942,551 | +0.09(+1.37%) |
Mar 04, 2010 | 6.936 | 6.946 | 6.813 | 6.882 | 5,848,452 | -0.05(-0.69%) |
Mar 03, 2010 | 7.022 | 7.089 | 6.915 | 6.930 | 5,116,972 | -0.09(-1.28%) |
Mar 02, 2010 | 6.961 | 7.024 | 6.895 | 7.020 | 7,629,853 | +0.11(+1.57%) |
Mar 01, 2010 | 6.867 | 6.918 | 6.829 | 6.911 | 5,497,590 | +0.06(+0.82%) |
Feb 26, 2010 | 6.819 | 6.857 | 6.754 | 6.855 | 3,595,373 | +0.06(+0.86%) |
Feb 25, 2010 | 6.758 | 6.802 | 6.732 | 6.796 | 4,795,626 | +0.00(+0.07%) |
Feb 24, 2010 | 6.754 | 6.796 | 6.709 | 6.791 | 4,359,950 | +0.04(+0.58%) |
Feb 23, 2010 | 6.742 | 6.758 | 6.689 | 6.752 | 4,250,939 | -0.01(-0.19%) |
Feb 22, 2010 | 6.781 | 6.790 | 6.696 | 6.765 | 4,289,513 | +0.03(+0.37%) |
Feb 19, 2010 | 6.796 | 6.796 | 6.727 | 6.739 | 3,518,928 | -0.01(-0.09%) |
Feb 18, 2010 | 6.790 | 6.790 | 6.731 | 6.746 | 4,692,422 | -0.04(-0.65%) |
Feb 17, 2010 | 6.758 | 6.796 | 6.729 | 6.790 | 4,869,017 | +0.04(+0.56%) |
Feb 16, 2010 | 6.668 | 6.777 | 6.641 | 6.752 | 5,827,853 | +0.17(+2.51%) |
Feb 12, 2010 | 6.442 | 6.587 | 6.587 | 6.587 | 24,020,738 | +0.10(+1.58%) |
Feb 11, 2010 | 6.350 | 6.488 | 6.313 | 6.484 | 4,614,582 | +0.14(+2.14%) |
Feb 10, 2010 | 6.488 | 6.505 | 6.348 | 6.348 | 5,205,666 | -0.14(-2.16%) |
Feb 09, 2010 | 6.444 | 6.545 | 6.440 | 6.488 | 5,329,129 | +0.08(+1.31%) |
Feb 08, 2010 | 6.457 | 6.497 | 6.371 | 6.405 | 5,203,811 | +0.01(+0.16%) |
Feb 05, 2010 | 6.440 | 6.442 | 6.160 | 6.394 | 18,287,648 | -0.10(-1.48%) |
Feb 04, 2010 | 6.543 | 6.710 | 6.424 | 6.490 | 10,134,424 | -0.22(-3.24%) |
Feb 03, 2010 | 6.754 | 6.798 | 6.677 | 6.708 | 5,703,998 | -0.05(-0.71%) |
Feb 02, 2010 | 6.693 | 6.758 | 6.591 | 6.756 | 5,659,799 | +0.12(+1.80%) |
Feb 01, 2010 | 6.505 | 6.696 | 6.444 | 6.637 | 7,730,692 | +0.22(+3.42%) |
Jan 29, 2010 | 6.511 | 6.620 | 6.401 | 6.417 | 6,414,751 | -0.16(-2.42%) |
Jan 28, 2010 | 6.595 | 6.618 | 6.428 | 6.576 | 6,469,503 | +0.01(+0.10%) |
Jan 27, 2010 | 6.679 | 6.681 | 6.501 | 6.570 | 8,782,395 | -0.11(-1.60%) |
Jan 26, 2010 | 6.679 | 6.706 | 6.662 | 6.677 | 6,451,401 | +0.01(+0.19%) |
Jan 25, 2010 | 6.625 | 6.677 | 6.615 | 6.664 | 6,106,233 | +0.07(+1.03%) |
Jan 22, 2010 | 6.656 | 6.703 | 6.580 | 6.597 | 6,476,194 | -0.05(-0.71%) |
Jan 21, 2010 | 6.732 | 6.755 | 6.599 | 6.644 | 6,405,220 | -0.08(-1.16%) |
Jan 20, 2010 | 6.689 | 6.724 | 6.658 | 6.722 | 6,213,208 | +0.02(+0.31%) |
Jan 19, 2010 | 6.673 | 6.712 | 6.648 | 6.701 | 7,142,944 | +0.08(+1.15%) |
Jan 15, 2010 | 6.646 | 6.625 | 6.625 | 6.625 | 24,730,184 | +0.00(+0.06%) |
Jan 14, 2010 | 6.668 | 6.679 | 6.615 | 6.621 | 6,240,023 | -0.04(-0.62%) |
Jan 13, 2010 | 6.681 | 6.683 | 6.576 | 6.662 | 6,049,149 | -0.00(-0.06%) |
Jan 12, 2010 | 6.662 | 6.683 | 6.648 | 6.666 | 8,177,218 | +0.00(+0.00%) |
Jan 11, 2010 | 6.683 | 6.683 | 6.660 | 6.666 | 8,103,643 | +0.00(+0.00%) |
Jan 08, 2010 | 6.621 | 6.666 | 6.617 | 6.666 | 10,387,830 | +0.03(+0.53%) |
Jan 07, 2010 | 6.654 | 6.656 | 6.607 | 6.631 | 30,055,086 | -0.17(-2.51%) |
Jan 06, 2010 | 6.829 | 6.868 | 6.800 | 6.802 | 5,545,801 | +0.01(+0.18%) |
Jan 05, 2010 | 6.716 | 6.798 | 6.716 | 6.790 | 5,824,261 | +0.07(+1.10%) |