Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.200 | 7.282 | 7.064 | 7.070 | 462,017 | -0.16(-2.20%) |
Mar 30, 2010 | 7.571 | 7.677 | 7.170 | 7.229 | 804,275 | -0.28(-3.69%) |
Mar 29, 2010 | 7.406 | 7.542 | 7.317 | 7.506 | 250,390 | +0.11(+1.52%) |
Mar 26, 2010 | 7.506 | 7.542 | 7.300 | 7.394 | 229,777 | -0.06(-0.79%) |
Mar 25, 2010 | 7.500 | 7.577 | 7.418 | 7.453 | 314,590 | -0.01(-0.08%) |
Mar 24, 2010 | 7.524 | 7.547 | 7.441 | 7.459 | 276,872 | -0.03(-0.39%) |
Mar 23, 2010 | 7.394 | 7.500 | 7.385 | 7.488 | 260,194 | +0.08(+1.11%) |
Mar 22, 2010 | 7.247 | 7.441 | 7.235 | 7.406 | 407,629 | +0.12(+1.62%) |
Mar 19, 2010 | 7.306 | 7.412 | 7.205 | 7.288 | 431,670 | -0.04(-0.48%) |
Mar 18, 2010 | 7.241 | 7.365 | 7.229 | 7.323 | 308,657 | +0.04(+0.57%) |
Mar 17, 2010 | 7.229 | 7.329 | 7.167 | 7.282 | 273,280 | +0.06(+0.82%) |
Mar 16, 2010 | 7.241 | 7.314 | 7.188 | 7.223 | 280,850 | +0.00(+0.00%) |
Mar 15, 2010 | 7.146 | 7.223 | 7.135 | 7.223 | 434,860 | -0.06(-0.89%) |
Mar 12, 2010 | 7.506 | 7.506 | 7.229 | 7.288 | 441,442 | -0.22(-2.91%) |
Mar 11, 2010 | 7.595 | 7.624 | 7.441 | 7.506 | 306,408 | -0.09(-1.16%) |
Mar 10, 2010 | 7.488 | 7.636 | 7.329 | 7.595 | 638,752 | +0.14(+1.82%) |
Mar 09, 2010 | 7.318 | 7.506 | 7.287 | 7.459 | 630,453 | +0.11(+1.44%) |
Mar 08, 2010 | 7.254 | 7.365 | 7.201 | 7.353 | 790,857 | -0.01(-0.16%) |
Mar 05, 2010 | 7.160 | 7.424 | 7.101 | 7.365 | 812,172 | +0.26(+3.72%) |
Mar 04, 2010 | 6.901 | 7.101 | 6.866 | 7.101 | 407,612 | +0.25(+3.60%) |
Mar 03, 2010 | 6.872 | 7.042 | 6.825 | 6.854 | 486,946 | -0.03(-0.43%) |
Mar 02, 2010 | 6.954 | 7.001 | 6.872 | 6.884 | 450,815 | -0.04(-0.59%) |
Mar 01, 2010 | 6.948 | 6.954 | 6.743 | 6.925 | 544,165 | +0.02(+0.34%) |
Feb 26, 2010 | 6.796 | 7.013 | 6.796 | 6.901 | 519,094 | +0.09(+1.38%) |
Feb 25, 2010 | 6.673 | 6.866 | 6.667 | 6.808 | 772,965 | +0.01(+0.19%) |
Feb 24, 2010 | 6.890 | 6.890 | 6.678 | 6.795 | 233,271 | -0.04(-0.62%) |
Feb 23, 2010 | 6.831 | 6.890 | 6.720 | 6.837 | 308,922 | +0.03(+0.43%) |
Feb 22, 2010 | 6.772 | 6.831 | 6.731 | 6.808 | 236,504 | +0.08(+1.22%) |
Feb 19, 2010 | 6.784 | 6.813 | 6.678 | 6.725 | 261,268 | -0.06(-0.95%) |
Feb 18, 2010 | 6.714 | 6.790 | 6.543 | 6.790 | 262,643 | +0.13(+1.94%) |
Feb 17, 2010 | 6.772 | 6.796 | 6.579 | 6.661 | 207,021 | -0.09(-1.30%) |
Feb 16, 2010 | 6.538 | 6.790 | 6.467 | 6.749 | 521,762 | +0.27(+4.17%) |
Feb 12, 2010 | 6.543 | 6.479 | 6.479 | 6.479 | 265,822 | -0.15(-2.21%) |
Feb 11, 2010 | 6.520 | 6.626 | 6.444 | 6.626 | 261,655 | +0.12(+1.80%) |
Feb 10, 2010 | 6.461 | 6.526 | 6.397 | 6.508 | 257,650 | +0.03(+0.45%) |
Feb 09, 2010 | 6.332 | 6.514 | 6.268 | 6.479 | 419,059 | +0.26(+4.15%) |
Feb 08, 2010 | 6.162 | 6.520 | 6.133 | 6.221 | 390,091 | +0.08(+1.34%) |
Feb 05, 2010 | 6.133 | 6.174 | 5.904 | 6.139 | 284,650 | +0.01(+0.19%) |
Feb 04, 2010 | 6.162 | 6.250 | 6.092 | 6.127 | 278,744 | -0.10(-1.60%) |
Feb 03, 2010 | 6.232 | 6.250 | 6.109 | 6.227 | 224,375 | +0.02(+0.28%) |
Feb 02, 2010 | 6.303 | 6.309 | 6.180 | 6.209 | 273,905 | -0.07(-1.12%) |
Feb 01, 2010 | 6.115 | 6.385 | 6.092 | 6.279 | 374,214 | +0.16(+2.69%) |
Jan 29, 2010 | 6.356 | 6.420 | 6.080 | 6.115 | 436,721 | -0.18(-2.89%) |
Jan 28, 2010 | 6.479 | 6.532 | 6.268 | 6.297 | 280,281 | -0.16(-2.54%) |
Jan 27, 2010 | 6.450 | 6.549 | 6.344 | 6.461 | 330,953 | -0.02(-0.36%) |
Jan 26, 2010 | 6.479 | 6.561 | 6.326 | 6.485 | 272,160 | +0.03(+0.45%) |
Jan 25, 2010 | 6.473 | 6.479 | 6.285 | 6.455 | 302,731 | +0.04(+0.55%) |
Jan 22, 2010 | 6.467 | 6.573 | 6.367 | 6.420 | 423,348 | -0.01(-0.18%) |
Jan 21, 2010 | 6.532 | 6.532 | 6.279 | 6.432 | 461,432 | -0.08(-1.17%) |
Jan 20, 2010 | 6.684 | 6.690 | 6.338 | 6.508 | 361,173 | -0.19(-2.89%) |
Jan 19, 2010 | 6.626 | 6.743 | 6.614 | 6.702 | 491,312 | +0.13(+1.96%) |
Jan 15, 2010 | 6.320 | 6.573 | 6.573 | 6.573 | 911,977 | +0.36(+5.86%) |
Jan 14, 2010 | 6.150 | 6.279 | 6.133 | 6.209 | 239,320 | +0.02(+0.28%) |
Jan 13, 2010 | 6.133 | 6.218 | 6.092 | 6.191 | 262,687 | +0.06(+0.96%) |
Jan 12, 2010 | 6.115 | 6.338 | 6.115 | 6.133 | 308,807 | -0.02(-0.38%) |
Jan 11, 2010 | 6.185 | 6.203 | 6.103 | 6.156 | 286,190 | +0.05(+0.77%) |
Jan 08, 2010 | 6.115 | 6.227 | 6.033 | 6.109 | 347,071 | -0.04(-0.57%) |
Jan 07, 2010 | 6.185 | 6.320 | 6.097 | 6.144 | 403,446 | -0.02(-0.38%) |
Jan 06, 2010 | 6.268 | 6.455 | 6.156 | 6.168 | 776,065 | -0.05(-0.76%) |
Jan 05, 2010 | 6.050 | 6.362 | 6.039 | 6.215 | 795,229 | +0.21(+3.42%) |