Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.087 | 7.193 | 7.053 | 7.104 | 808,298 | +0.06(+0.92%) |
Mar 30, 2010 | 7.047 | 7.104 | 7.013 | 7.040 | 523,406 | -0.02(-0.29%) |
Mar 29, 2010 | 6.920 | 7.065 | 6.890 | 7.060 | 702,377 | +0.25(+3.71%) |
Mar 26, 2010 | 6.774 | 6.852 | 6.723 | 6.808 | 777,194 | +0.03(+0.50%) |
Mar 25, 2010 | 6.886 | 6.894 | 6.764 | 6.774 | 913,977 | -0.08(-1.13%) |
Mar 24, 2010 | 6.940 | 6.940 | 6.825 | 6.852 | 720,528 | -0.09(-1.27%) |
Mar 23, 2010 | 6.926 | 6.956 | 6.842 | 6.940 | 700,940 | +0.05(+0.74%) |
Mar 22, 2010 | 6.892 | 6.899 | 6.659 | 6.889 | 1,750,544 | +0.02(+0.25%) |
Mar 19, 2010 | 7.075 | 7.075 | 6.835 | 6.872 | 1,176,986 | -0.21(-3.00%) |
Mar 18, 2010 | 7.240 | 7.247 | 6.997 | 7.085 | 1,083,331 | -0.12(-1.64%) |
Mar 17, 2010 | 7.335 | 7.353 | 7.122 | 7.203 | 786,601 | -0.14(-1.89%) |
Mar 16, 2010 | 7.399 | 7.399 | 7.274 | 7.342 | 588,185 | +0.00(+0.05%) |
Mar 15, 2010 | 7.277 | 7.345 | 7.257 | 7.338 | 704,219 | -0.19(-2.51%) |
Mar 12, 2010 | 7.609 | 7.621 | 7.467 | 7.527 | 508,121 | +0.04(+0.50%) |
Mar 11, 2010 | 7.551 | 7.561 | 7.453 | 7.490 | 367,925 | -0.00(-0.05%) |
Mar 10, 2010 | 7.473 | 7.504 | 7.375 | 7.494 | 541,482 | +0.09(+1.28%) |
Mar 09, 2010 | 7.281 | 7.568 | 7.129 | 7.399 | 1,508,535 | +0.17(+2.34%) |
Mar 08, 2010 | 7.179 | 7.230 | 7.095 | 7.230 | 419,202 | +0.04(+0.61%) |
Mar 05, 2010 | 7.071 | 7.196 | 7.017 | 7.186 | 440,900 | +0.17(+2.46%) |
Mar 04, 2010 | 7.213 | 7.213 | 6.946 | 7.014 | 508,858 | -0.11(-1.52%) |
Mar 03, 2010 | 7.098 | 7.254 | 7.068 | 7.122 | 398,646 | -0.02(-0.28%) |
Mar 02, 2010 | 7.058 | 7.156 | 6.929 | 7.142 | 488,391 | +0.18(+2.62%) |
Mar 01, 2010 | 6.983 | 6.985 | 6.855 | 6.960 | 396,766 | +0.13(+1.83%) |
Feb 26, 2010 | 6.919 | 6.960 | 6.781 | 6.835 | 440,332 | -0.02(-0.25%) |
Feb 25, 2010 | 6.892 | 6.923 | 6.774 | 6.852 | 721,099 | -0.09(-1.27%) |
Feb 24, 2010 | 6.879 | 7.021 | 6.818 | 6.940 | 449,558 | +0.04(+0.61%) |
Feb 23, 2010 | 7.082 | 7.159 | 6.864 | 6.898 | 709,808 | -0.16(-2.33%) |
Feb 22, 2010 | 7.247 | 7.297 | 6.988 | 7.062 | 536,449 | -0.16(-2.27%) |
Feb 19, 2010 | 7.361 | 7.435 | 7.183 | 7.227 | 596,172 | -0.13(-1.73%) |
Feb 18, 2010 | 7.240 | 7.374 | 7.213 | 7.354 | 461,452 | +0.16(+2.19%) |
Feb 17, 2010 | 7.331 | 7.354 | 7.153 | 7.196 | 527,915 | -0.09(-1.29%) |
Feb 16, 2010 | 7.357 | 7.371 | 7.139 | 7.290 | 765,627 | +0.21(+2.99%) |
Feb 12, 2010 | 7.153 | 7.079 | 7.079 | 7.079 | 498,368 | -0.09(-1.31%) |
Feb 11, 2010 | 7.012 | 7.200 | 7.012 | 7.173 | 443,759 | +0.10(+1.38%) |
Feb 10, 2010 | 6.962 | 7.116 | 6.915 | 7.076 | 399,186 | +0.11(+1.59%) |
Feb 09, 2010 | 6.898 | 7.089 | 6.878 | 6.965 | 446,173 | +0.12(+1.76%) |
Feb 08, 2010 | 6.908 | 6.925 | 6.779 | 6.844 | 373,287 | +0.00(+0.00%) |
Feb 05, 2010 | 6.878 | 6.878 | 6.660 | 6.844 | 994,775 | -0.06(-0.92%) |
Feb 04, 2010 | 7.146 | 7.149 | 6.878 | 6.908 | 624,000 | -0.28(-3.87%) |
Feb 03, 2010 | 7.284 | 7.367 | 7.163 | 7.186 | 598,983 | -0.06(-0.88%) |
Feb 02, 2010 | 7.045 | 7.300 | 6.904 | 7.250 | 671,413 | +0.29(+4.09%) |
Feb 01, 2010 | 6.804 | 7.102 | 6.804 | 6.965 | 628,894 | +0.17(+2.47%) |
Jan 29, 2010 | 6.881 | 7.032 | 6.777 | 6.797 | 486,788 | -0.07(-1.07%) |
Jan 28, 2010 | 6.757 | 6.935 | 6.697 | 6.871 | 614,781 | +0.17(+2.50%) |
Jan 27, 2010 | 7.116 | 7.163 | 6.663 | 6.703 | 2,311,140 | -0.41(-5.81%) |
Jan 26, 2010 | 7.320 | 7.430 | 7.053 | 7.117 | 1,103,081 | -0.33(-4.47%) |
Jan 25, 2010 | 7.267 | 7.500 | 7.263 | 7.450 | 692,699 | +0.19(+2.62%) |
Jan 22, 2010 | 7.517 | 7.573 | 7.233 | 7.260 | 977,375 | -0.23(-3.11%) |
Jan 21, 2010 | 7.453 | 7.640 | 7.427 | 7.493 | 925,846 | +0.10(+1.40%) |
Jan 20, 2010 | 7.670 | 7.697 | 7.370 | 7.390 | 1,403,937 | -0.36(-4.60%) |
Jan 19, 2010 | 7.317 | 7.756 | 7.317 | 7.747 | 1,397,156 | +0.43(+5.83%) |
Jan 15, 2010 | 7.313 | 7.320 | 7.320 | 7.320 | 1,022,421 | +0.02(+0.23%) |
Jan 14, 2010 | 7.033 | 7.317 | 7.003 | 7.303 | 1,364,066 | +0.29(+4.18%) |
Jan 13, 2010 | 6.923 | 7.020 | 6.750 | 7.010 | 1,447,659 | +0.16(+2.34%) |
Jan 12, 2010 | 6.713 | 6.913 | 6.700 | 6.850 | 1,342,027 | +0.15(+2.19%) |
Jan 11, 2010 | 6.857 | 6.950 | 6.606 | 6.703 | 3,415,498 | +0.41(+6.57%) |
Jan 08, 2010 | 6.133 | 6.317 | 6.040 | 6.290 | 920,680 | +0.18(+2.89%) |
Jan 07, 2010 | 6.110 | 6.300 | 5.930 | 6.113 | 2,434,399 | +0.06(+1.05%) |
Jan 06, 2010 | 6.083 | 6.160 | 5.953 | 6.050 | 1,479,589 | -0.09(-1.41%) |
Jan 05, 2010 | 6.067 | 6.163 | 5.917 | 6.137 | 1,399,475 | +0.07(+1.15%) |