Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.128 | 7.235 | 7.094 | 7.146 | 803,656 | +0.07(+0.92%) |
Mar 30, 2010 | 7.087 | 7.146 | 7.053 | 7.080 | 520,400 | -0.02(-0.29%) |
Mar 29, 2010 | 6.960 | 7.106 | 6.929 | 7.101 | 698,343 | +0.25(+3.71%) |
Mar 26, 2010 | 6.813 | 6.891 | 6.762 | 6.847 | 772,731 | +0.03(+0.50%) |
Mar 25, 2010 | 6.925 | 6.933 | 6.803 | 6.813 | 908,728 | -0.08(-1.13%) |
Mar 24, 2010 | 6.980 | 6.980 | 6.864 | 6.891 | 716,390 | -0.09(-1.27%) |
Mar 23, 2010 | 6.966 | 6.997 | 6.881 | 6.980 | 696,914 | +0.05(+0.74%) |
Mar 22, 2010 | 6.932 | 6.939 | 6.698 | 6.929 | 1,740,490 | +0.02(+0.25%) |
Mar 19, 2010 | 7.116 | 7.116 | 6.874 | 6.912 | 1,170,226 | -0.21(-3.00%) |
Mar 18, 2010 | 7.282 | 7.289 | 7.037 | 7.126 | 1,077,109 | -0.12(-1.64%) |
Mar 17, 2010 | 7.377 | 7.396 | 7.163 | 7.245 | 782,083 | -0.14(-1.89%) |
Mar 16, 2010 | 7.442 | 7.442 | 7.316 | 7.384 | 584,807 | +0.00(+0.05%) |
Mar 15, 2010 | 7.319 | 7.387 | 7.299 | 7.381 | 700,175 | -0.19(-2.51%) |
Mar 12, 2010 | 7.652 | 7.665 | 7.510 | 7.571 | 505,203 | +0.04(+0.50%) |
Mar 11, 2010 | 7.595 | 7.605 | 7.496 | 7.534 | 365,812 | -0.00(-0.04%) |
Mar 10, 2010 | 7.517 | 7.547 | 7.418 | 7.537 | 538,372 | +0.10(+1.28%) |
Mar 09, 2010 | 7.323 | 7.612 | 7.170 | 7.442 | 1,499,872 | +0.17(+2.34%) |
Mar 08, 2010 | 7.221 | 7.272 | 7.136 | 7.272 | 416,794 | +0.04(+0.61%) |
Mar 05, 2010 | 7.112 | 7.238 | 7.058 | 7.228 | 438,368 | +0.17(+2.46%) |
Mar 04, 2010 | 7.255 | 7.255 | 6.986 | 7.054 | 505,936 | -0.11(-1.52%) |
Mar 03, 2010 | 7.139 | 7.296 | 7.109 | 7.163 | 396,356 | -0.02(-0.28%) |
Mar 02, 2010 | 7.099 | 7.197 | 6.969 | 7.184 | 485,586 | +0.18(+2.62%) |
Mar 01, 2010 | 7.024 | 7.026 | 6.895 | 7.000 | 394,487 | +0.13(+1.83%) |
Feb 26, 2010 | 6.959 | 7.000 | 6.820 | 6.874 | 437,803 | -0.02(-0.25%) |
Feb 25, 2010 | 6.932 | 6.963 | 6.813 | 6.891 | 716,958 | -0.09(-1.27%) |
Feb 24, 2010 | 6.918 | 7.061 | 6.857 | 6.980 | 446,976 | +0.04(+0.61%) |
Feb 23, 2010 | 7.123 | 7.201 | 6.904 | 6.938 | 705,731 | -0.17(-2.33%) |
Feb 22, 2010 | 7.289 | 7.339 | 7.029 | 7.103 | 533,368 | -0.17(-2.27%) |
Feb 19, 2010 | 7.403 | 7.478 | 7.224 | 7.268 | 592,748 | -0.13(-1.73%) |
Feb 18, 2010 | 7.282 | 7.417 | 7.255 | 7.397 | 458,802 | +0.16(+2.19%) |
Feb 17, 2010 | 7.373 | 7.397 | 7.194 | 7.238 | 524,883 | -0.09(-1.29%) |
Feb 16, 2010 | 7.400 | 7.413 | 7.181 | 7.332 | 761,229 | +0.21(+2.99%) |
Feb 12, 2010 | 7.194 | 7.120 | 7.120 | 7.120 | 495,505 | -0.09(-1.31%) |
Feb 11, 2010 | 7.052 | 7.241 | 7.052 | 7.214 | 441,210 | +0.10(+1.38%) |
Feb 10, 2010 | 7.002 | 7.157 | 6.955 | 7.116 | 396,893 | +0.11(+1.59%) |
Feb 09, 2010 | 6.938 | 7.130 | 6.917 | 7.005 | 443,611 | +0.12(+1.76%) |
Feb 08, 2010 | 6.948 | 6.965 | 6.819 | 6.884 | 371,143 | +0.00(+0.00%) |
Feb 05, 2010 | 6.917 | 6.917 | 6.698 | 6.884 | 989,061 | -0.06(-0.92%) |
Feb 04, 2010 | 7.187 | 7.191 | 6.917 | 6.948 | 620,416 | -0.28(-3.87%) |
Feb 03, 2010 | 7.326 | 7.410 | 7.204 | 7.228 | 595,543 | -0.06(-0.88%) |
Feb 02, 2010 | 7.086 | 7.343 | 6.944 | 7.292 | 667,557 | +0.29(+4.09%) |
Feb 01, 2010 | 6.843 | 7.143 | 6.843 | 7.005 | 625,282 | +0.17(+2.47%) |
Jan 29, 2010 | 6.921 | 7.073 | 6.816 | 6.836 | 483,992 | -0.07(-1.07%) |
Jan 28, 2010 | 6.796 | 6.975 | 6.735 | 6.911 | 611,250 | +0.17(+2.50%) |
Jan 27, 2010 | 7.157 | 7.204 | 6.701 | 6.742 | 2,297,866 | -0.42(-5.81%) |
Jan 26, 2010 | 7.362 | 7.473 | 7.094 | 7.158 | 1,096,746 | -0.34(-4.47%) |
Jan 25, 2010 | 7.308 | 7.543 | 7.305 | 7.493 | 688,721 | +0.19(+2.62%) |
Jan 22, 2010 | 7.560 | 7.617 | 7.275 | 7.302 | 971,762 | -0.23(-3.11%) |
Jan 21, 2010 | 7.496 | 7.684 | 7.469 | 7.536 | 920,529 | +0.10(+1.40%) |
Jan 20, 2010 | 7.714 | 7.741 | 7.412 | 7.433 | 1,395,873 | -0.36(-4.60%) |
Jan 19, 2010 | 7.359 | 7.801 | 7.359 | 7.791 | 1,389,132 | +0.43(+5.83%) |
Jan 15, 2010 | 7.355 | 7.362 | 7.362 | 7.362 | 1,016,549 | +0.02(+0.23%) |
Jan 14, 2010 | 7.074 | 7.359 | 7.044 | 7.345 | 1,356,232 | +0.30(+4.18%) |
Jan 13, 2010 | 6.963 | 7.060 | 6.789 | 7.050 | 1,439,345 | +0.16(+2.34%) |
Jan 12, 2010 | 6.752 | 6.953 | 6.739 | 6.889 | 1,334,320 | +0.15(+2.19%) |
Jan 11, 2010 | 6.896 | 6.990 | 6.644 | 6.742 | 3,395,882 | +0.42(+6.57%) |
Jan 08, 2010 | 6.169 | 6.353 | 6.075 | 6.326 | 915,393 | +0.18(+2.89%) |
Jan 07, 2010 | 6.145 | 6.336 | 5.964 | 6.149 | 2,420,417 | +0.06(+1.05%) |
Jan 06, 2010 | 6.118 | 6.195 | 5.988 | 6.085 | 1,471,092 | -0.09(-1.41%) |
Jan 05, 2010 | 6.102 | 6.199 | 5.951 | 6.172 | 1,391,438 | +0.07(+1.15%) |