Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.070 | 6.330 | 6.000 | 6.250 | 475,588 | +0.20(+3.31%) |
Mar 30, 2010 | 5.950 | 6.060 | 5.740 | 6.050 | 98,464 | +0.18(+3.07%) |
Mar 29, 2010 | 5.950 | 6.005 | 5.770 | 5.870 | 53,265 | +0.01(+0.17%) |
Mar 26, 2010 | 5.790 | 5.930 | 5.620 | 5.860 | 227,443 | +0.05(+0.86%) |
Mar 25, 2010 | 5.830 | 6.060 | 5.710 | 5.810 | 67,640 | -0.02(-0.34%) |
Mar 24, 2010 | 6.000 | 6.040 | 5.790 | 5.830 | 83,216 | -0.23(-3.80%) |
Mar 23, 2010 | 6.140 | 6.190 | 5.920 | 6.060 | 94,495 | -0.08(-1.30%) |
Mar 22, 2010 | 6.000 | 6.360 | 6.000 | 6.140 | 152,002 | +0.13(+2.16%) |
Mar 19, 2010 | 6.270 | 6.375 | 5.940 | 6.010 | 250,083 | -0.29(-4.60%) |
Mar 18, 2010 | 6.710 | 6.710 | 6.280 | 6.300 | 170,096 | -0.45(-6.67%) |
Mar 17, 2010 | 6.850 | 6.915 | 6.690 | 6.750 | 56,827 | -0.17(-2.46%) |
Mar 16, 2010 | 7.040 | 7.090 | 6.830 | 6.920 | 117,749 | -0.09(-1.28%) |
Mar 15, 2010 | 6.950 | 7.090 | 6.890 | 7.010 | 138,938 | -0.17(-2.37%) |
Mar 12, 2010 | 7.150 | 7.230 | 7.070 | 7.180 | 101,831 | +0.01(+0.14%) |
Mar 11, 2010 | 7.270 | 7.380 | 7.150 | 7.170 | 125,588 | -0.05(-0.69%) |
Mar 10, 2010 | 7.400 | 7.400 | 7.070 | 7.220 | 239,441 | -0.14(-1.90%) |
Mar 09, 2010 | 7.220 | 7.420 | 7.210 | 7.360 | 650,380 | +0.15(+2.08%) |
Mar 08, 2010 | 7.240 | 7.310 | 7.150 | 7.210 | 114,827 | -0.01(-0.14%) |
Mar 05, 2010 | 7.130 | 7.445 | 7.130 | 7.220 | 279,313 | +0.06(+0.84%) |
Mar 04, 2010 | 7.550 | 7.555 | 7.020 | 7.160 | 841,192 | -0.60(-7.73%) |
Mar 03, 2010 | 6.560 | 7.980 | 6.470 | 7.760 | 1,108,736 | +1.06(+15.82%) |
Mar 02, 2010 | 6.740 | 6.830 | 6.670 | 6.700 | 642,603 | -0.04(-0.59%) |
Mar 01, 2010 | 6.540 | 6.770 | 6.520 | 6.740 | 582,177 | +0.18(+2.74%) |
Feb 26, 2010 | 6.800 | 6.929 | 6.500 | 6.560 | 223,519 | -0.19(-2.81%) |
Feb 25, 2010 | 6.600 | 6.790 | 6.540 | 6.750 | 121,071 | +0.13(+1.96%) |
Feb 24, 2010 | 6.330 | 6.660 | 6.330 | 6.620 | 106,291 | +0.29(+4.66%) |
Feb 23, 2010 | 6.680 | 6.790 | 6.160 | 6.325 | 177,517 | -0.27(-4.17%) |
Feb 22, 2010 | 7.000 | 7.060 | 6.520 | 6.600 | 160,761 | -0.41(-5.85%) |
Feb 19, 2010 | 7.190 | 7.230 | 6.970 | 7.010 | 93,484 | -0.21(-2.91%) |
Feb 18, 2010 | 7.490 | 7.520 | 7.190 | 7.220 | 167,825 | -0.27(-3.60%) |
Feb 17, 2010 | 7.590 | 7.670 | 7.400 | 7.490 | 134,483 | -0.12(-1.58%) |
Feb 16, 2010 | 7.610 | 7.710 | 7.520 | 7.610 | 60,141 | -0.01(-0.13%) |
Feb 12, 2010 | 7.630 | 7.620 | 7.620 | 7.620 | 71,500 | +0.00(+0.00%) |
Feb 11, 2010 | 7.770 | 7.785 | 7.500 | 7.620 | 162,834 | -0.11(-1.42%) |
Feb 10, 2010 | 7.810 | 7.850 | 7.680 | 7.730 | 52,497 | -0.11(-1.40%) |
Feb 09, 2010 | 7.900 | 7.930 | 7.730 | 7.840 | 106,548 | -0.04(-0.51%) |
Feb 08, 2010 | 7.950 | 7.990 | 7.700 | 7.880 | 343,521 | -0.05(-0.63%) |
Feb 05, 2010 | 8.000 | 8.005 | 7.760 | 7.930 | 625,311 | -0.07(-0.88%) |
Feb 04, 2010 | 7.990 | 8.035 | 7.880 | 8.000 | 437,569 | +0.05(+0.63%) |
Feb 03, 2010 | 8.000 | 8.060 | 7.850 | 7.950 | 229,245 | +0.01(+0.13%) |
Feb 02, 2010 | 7.900 | 8.010 | 7.760 | 7.940 | 208,627 | +0.09(+1.15%) |
Feb 01, 2010 | 7.750 | 7.978 | 7.710 | 7.850 | 137,619 | +0.08(+1.03%) |
Jan 29, 2010 | 8.390 | 8.515 | 7.640 | 7.770 | 356,809 | -0.77(-9.02%) |
Jan 28, 2010 | 8.680 | 8.680 | 8.360 | 8.540 | 52,096 | -0.13(-1.50%) |
Jan 27, 2010 | 8.590 | 8.720 | 8.480 | 8.670 | 44,587 | +0.01(+0.12%) |
Jan 26, 2010 | 8.420 | 8.900 | 8.290 | 8.660 | 107,580 | +0.17(+2.00%) |
Jan 25, 2010 | 8.550 | 8.650 | 8.360 | 8.490 | 104,147 | -0.07(-0.82%) |
Jan 22, 2010 | 8.460 | 8.720 | 8.400 | 8.560 | 68,227 | +0.06(+0.71%) |
Jan 21, 2010 | 8.450 | 8.580 | 8.400 | 8.500 | 303,495 | -0.01(-0.06%) |
Jan 20, 2010 | 8.500 | 8.590 | 8.460 | 8.505 | 195,212 | -0.06(-0.70%) |
Jan 19, 2010 | 8.580 | 8.600 | 8.340 | 8.565 | 42,860 | +0.06(+0.76%) |
Jan 15, 2010 | 8.440 | 8.500 | 8.500 | 8.500 | 109,800 | +0.00(+0.00%) |
Jan 14, 2010 | 8.510 | 8.520 | 8.460 | 8.500 | 25,509 | -0.08(-0.93%) |
Jan 13, 2010 | 8.500 | 8.630 | 8.410 | 8.580 | 51,120 | +0.03(+0.35%) |
Jan 12, 2010 | 8.540 | 8.610 | 8.370 | 8.550 | 169,834 | +0.09(+1.06%) |
Jan 11, 2010 | 8.450 | 8.650 | 8.430 | 8.460 | 77,366 | -0.07(-0.82%) |
Jan 08, 2010 | 8.350 | 8.560 | 8.300 | 8.530 | 25,962 | +0.11(+1.31%) |
Jan 07, 2010 | 8.470 | 8.500 | 8.380 | 8.420 | 26,119 | -0.13(-1.52%) |
Jan 06, 2010 | 8.500 | 8.650 | 8.420 | 8.550 | 76,305 | +0.12(+1.42%) |
Jan 05, 2010 | 8.150 | 8.580 | 8.150 | 8.430 | 130,311 | +0.23(+2.80%) |