Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.967 | 7.006 | 6.816 | 6.816 | 9,283,340 | -0.14(-2.03%) |
Mar 30, 2010 | 6.972 | 6.991 | 6.879 | 6.957 | 6,404,039 | +0.01(+0.14%) |
Mar 29, 2010 | 7.084 | 7.118 | 6.918 | 6.948 | 6,859,239 | -0.13(-1.79%) |
Mar 26, 2010 | 7.201 | 7.211 | 7.021 | 7.074 | 8,554,696 | -0.08(-1.09%) |
Mar 25, 2010 | 7.113 | 7.352 | 7.069 | 7.152 | 11,697,636 | +0.08(+1.17%) |
Mar 24, 2010 | 6.938 | 7.089 | 6.850 | 7.069 | 7,729,405 | +0.06(+0.90%) |
Mar 23, 2010 | 6.850 | 7.006 | 6.806 | 7.006 | 6,327,068 | +0.13(+1.91%) |
Mar 22, 2010 | 6.768 | 6.897 | 6.763 | 6.875 | 5,997,186 | +0.08(+1.15%) |
Mar 19, 2010 | 7.079 | 7.084 | 6.792 | 6.797 | 8,432,693 | -0.26(-3.72%) |
Mar 18, 2010 | 7.118 | 7.162 | 7.011 | 7.060 | 5,164,617 | -0.07(-1.02%) |
Mar 17, 2010 | 7.060 | 7.235 | 7.011 | 7.133 | 6,217,893 | +0.11(+1.52%) |
Mar 16, 2010 | 7.011 | 7.060 | 6.938 | 7.026 | 4,615,982 | +0.00(+0.00%) |
Mar 15, 2010 | 6.953 | 7.035 | 6.943 | 7.026 | 6,651,222 | -0.11(-1.50%) |
Mar 12, 2010 | 7.259 | 7.274 | 7.084 | 7.133 | 7,299,968 | -0.12(-1.68%) |
Mar 11, 2010 | 7.103 | 7.254 | 7.001 | 7.254 | 9,651,652 | +0.18(+2.48%) |
Mar 10, 2010 | 7.112 | 7.141 | 7.036 | 7.079 | 6,169,188 | -0.00(-0.07%) |
Mar 09, 2010 | 6.974 | 7.108 | 6.907 | 7.084 | 6,039,961 | +0.10(+1.37%) |
Mar 08, 2010 | 7.179 | 7.179 | 6.984 | 6.988 | 8,415,065 | -0.12(-1.68%) |
Mar 05, 2010 | 6.898 | 7.175 | 6.898 | 7.108 | 16,535,744 | +0.28(+4.05%) |
Mar 04, 2010 | 6.817 | 6.850 | 6.709 | 6.831 | 7,230,344 | +0.04(+0.63%) |
Mar 03, 2010 | 6.907 | 6.917 | 6.774 | 6.788 | 12,865,712 | +0.06(+0.85%) |
Mar 02, 2010 | 6.750 | 6.807 | 6.693 | 6.731 | 5,304,736 | +0.00(+0.00%) |
Mar 01, 2010 | 6.726 | 6.774 | 6.678 | 6.731 | 4,809,241 | +0.06(+0.93%) |
Feb 26, 2010 | 6.640 | 6.793 | 6.607 | 6.669 | 5,770,067 | +0.03(+0.43%) |
Feb 25, 2010 | 6.707 | 6.807 | 6.511 | 6.640 | 11,071,879 | -0.01(-0.22%) |
Feb 24, 2010 | 6.650 | 6.769 | 6.626 | 6.655 | 8,558,354 | +0.06(+0.87%) |
Feb 23, 2010 | 6.607 | 6.764 | 6.573 | 6.597 | 9,866,052 | -0.00(-0.07%) |
Feb 22, 2010 | 6.583 | 6.669 | 6.416 | 6.602 | 5,941,879 | +0.05(+0.80%) |
Feb 19, 2010 | 6.368 | 6.559 | 6.364 | 6.550 | 3,567,234 | +0.11(+1.78%) |
Feb 18, 2010 | 6.359 | 6.473 | 6.302 | 6.435 | 3,736,333 | +0.06(+0.97%) |
Feb 17, 2010 | 6.402 | 6.440 | 6.330 | 6.373 | 3,100,909 | +0.01(+0.15%) |
Feb 16, 2010 | 6.216 | 6.402 | 6.168 | 6.364 | 4,893,372 | +0.25(+4.06%) |
Feb 12, 2010 | 5.939 | 6.115 | 6.115 | 6.115 | 3,798,728 | +0.15(+2.48%) |
Feb 11, 2010 | 5.963 | 6.044 | 5.915 | 5.968 | 3,258,858 | +0.03(+0.56%) |
Feb 10, 2010 | 6.082 | 6.115 | 5.920 | 5.934 | 5,052,763 | -0.12(-2.05%) |
Feb 09, 2010 | 6.015 | 6.082 | 5.939 | 6.058 | 4,423,329 | +0.10(+1.76%) |
Feb 08, 2010 | 6.115 | 6.115 | 5.896 | 5.953 | 3,429,672 | -0.11(-1.81%) |
Feb 05, 2010 | 6.077 | 6.096 | 5.739 | 6.063 | 6,625,880 | -0.00(-0.08%) |
Feb 04, 2010 | 6.249 | 6.249 | 6.015 | 6.068 | 7,352,039 | -0.23(-3.71%) |
Feb 03, 2010 | 6.330 | 6.399 | 6.230 | 6.302 | 4,664,293 | -0.06(-0.90%) |
Feb 02, 2010 | 6.225 | 6.411 | 6.211 | 6.359 | 6,520,930 | +0.24(+3.90%) |
Feb 01, 2010 | 5.925 | 6.158 | 5.920 | 6.120 | 5,816,901 | +0.33(+5.77%) |
Jan 29, 2010 | 6.039 | 6.144 | 5.753 | 5.786 | 5,656,635 | -0.31(-5.15%) |
Jan 28, 2010 | 6.125 | 6.144 | 5.896 | 6.101 | 4,103,456 | +0.03(+0.46%) |
Jan 27, 2010 | 5.958 | 6.092 | 5.844 | 6.073 | 3,639,175 | +0.13(+2.25%) |
Jan 26, 2010 | 6.011 | 6.115 | 5.939 | 5.939 | 3,904,751 | -0.09(-1.50%) |
Jan 25, 2010 | 6.149 | 6.201 | 5.934 | 6.030 | 7,547,792 | -0.05(-0.79%) |
Jan 22, 2010 | 6.349 | 6.402 | 6.006 | 6.077 | 11,278,095 | -0.32(-5.07%) |
Jan 21, 2010 | 6.511 | 6.602 | 6.359 | 6.402 | 8,585,300 | -0.13(-1.97%) |
Jan 20, 2010 | 6.435 | 6.535 | 6.397 | 6.531 | 3,625,025 | +0.06(+0.96%) |
Jan 19, 2010 | 6.569 | 6.593 | 6.414 | 6.468 | 8,162,649 | -0.11(-1.67%) |
Jan 15, 2010 | 6.569 | 6.578 | 6.578 | 6.578 | 5,732,576 | +0.02(+0.29%) |
Jan 14, 2010 | 6.511 | 6.573 | 6.392 | 6.559 | 6,328,348 | +0.04(+0.66%) |
Jan 13, 2010 | 6.521 | 6.593 | 6.373 | 6.516 | 4,895,020 | -0.01(-0.22%) |
Jan 12, 2010 | 6.621 | 6.664 | 6.492 | 6.531 | 6,132,706 | -0.17(-2.56%) |
Jan 11, 2010 | 6.812 | 6.812 | 6.583 | 6.702 | 5,167,759 | +0.00(+0.00%) |
Jan 08, 2010 | 6.712 | 6.726 | 6.616 | 6.702 | 5,935,795 | -0.02(-0.28%) |
Jan 07, 2010 | 6.697 | 6.774 | 6.635 | 6.721 | 8,417,075 | +0.02(+0.36%) |
Jan 06, 2010 | 6.573 | 6.721 | 6.559 | 6.697 | 8,613,382 | +0.12(+1.81%) |
Jan 05, 2010 | 6.559 | 6.616 | 6.497 | 6.578 | 8,537,676 | +0.04(+0.58%) |