Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.750 | 7.940 | 7.440 | 7.830 | 411,192 | -0.04(-0.51%) |
Mar 30, 2010 | 7.730 | 8.070 | 7.612 | 7.870 | 395,880 | +0.18(+2.34%) |
Mar 29, 2010 | 7.510 | 7.840 | 7.150 | 7.690 | 499,779 | +0.25(+3.36%) |
Mar 26, 2010 | 7.210 | 7.500 | 6.670 | 7.440 | 557,358 | +0.25(+3.51%) |
Mar 25, 2010 | 6.350 | 7.890 | 6.250 | 7.188 | 1,952,185 | +1.34(+22.87%) |
Mar 24, 2010 | 6.080 | 6.360 | 5.820 | 5.850 | 208,178 | -0.19(-3.15%) |
Mar 23, 2010 | 6.000 | 6.060 | 5.920 | 6.040 | 117,587 | +0.08(+1.34%) |
Mar 22, 2010 | 6.030 | 6.150 | 5.750 | 5.960 | 181,871 | -0.11(-1.81%) |
Mar 19, 2010 | 6.060 | 6.270 | 5.730 | 6.070 | 524,863 | -0.08(-1.30%) |
Mar 18, 2010 | 6.300 | 6.499 | 6.020 | 6.150 | 307,419 | -0.08(-1.28%) |
Mar 17, 2010 | 7.300 | 7.450 | 6.000 | 6.230 | 538,653 | -1.08(-14.77%) |
Mar 16, 2010 | 7.370 | 7.500 | 7.160 | 7.310 | 305,796 | -0.01(-0.14%) |
Mar 15, 2010 | 7.340 | 7.400 | 7.020 | 7.320 | 359,193 | +0.16(+2.23%) |
Mar 12, 2010 | 6.940 | 7.170 | 6.710 | 7.160 | 288,972 | +0.31(+4.53%) |
Mar 11, 2010 | 6.650 | 6.870 | 6.540 | 6.850 | 322,381 | +0.28(+4.26%) |
Mar 10, 2010 | 6.350 | 6.720 | 6.350 | 6.570 | 203,829 | +0.31(+4.95%) |
Mar 09, 2010 | 6.300 | 6.860 | 6.170 | 6.260 | 689,856 | -0.09(-1.42%) |
Mar 08, 2010 | 5.470 | 6.440 | 5.470 | 6.350 | 677,827 | +0.88(+16.09%) |
Mar 05, 2010 | 4.960 | 5.480 | 4.960 | 5.470 | 639,741 | +0.56(+11.41%) |
Mar 04, 2010 | 4.800 | 4.950 | 4.780 | 4.910 | 189,123 | +0.12(+2.51%) |
Mar 03, 2010 | 4.700 | 4.818 | 4.700 | 4.790 | 103,758 | +0.12(+2.57%) |
Mar 02, 2010 | 4.530 | 4.810 | 4.520 | 4.670 | 170,541 | +0.13(+2.86%) |
Mar 01, 2010 | 4.500 | 4.620 | 4.460 | 4.540 | 80,618 | +0.04(+0.89%) |
Feb 26, 2010 | 4.560 | 4.560 | 4.460 | 4.500 | 82,846 | -0.04(-0.88%) |
Feb 25, 2010 | 4.550 | 4.600 | 4.500 | 4.540 | 81,255 | -0.03(-0.66%) |
Feb 24, 2010 | 4.690 | 4.720 | 4.540 | 4.570 | 91,527 | -0.13(-2.77%) |
Feb 23, 2010 | 4.760 | 4.880 | 4.690 | 4.700 | 93,112 | -0.06(-1.26%) |
Feb 22, 2010 | 4.750 | 4.790 | 4.670 | 4.760 | 116,378 | +0.04(+0.85%) |
Feb 19, 2010 | 4.640 | 4.770 | 4.600 | 4.720 | 189,014 | +0.08(+1.72%) |
Feb 18, 2010 | 4.590 | 4.660 | 4.540 | 4.640 | 96,528 | +0.03(+0.65%) |
Feb 17, 2010 | 4.590 | 4.650 | 4.570 | 4.610 | 133,902 | +0.04(+0.88%) |
Feb 16, 2010 | 4.610 | 4.630 | 4.500 | 4.570 | 150,676 | +0.01(+0.22%) |
Feb 12, 2010 | 4.520 | 4.560 | 4.560 | 4.560 | 132,700 | +0.04(+0.88%) |
Feb 11, 2010 | 4.670 | 4.710 | 4.450 | 4.520 | 165,476 | -0.09(-1.95%) |
Feb 10, 2010 | 4.750 | 4.750 | 4.440 | 4.610 | 450,426 | +0.18(+4.06%) |
Feb 09, 2010 | 4.950 | 4.950 | 4.420 | 4.430 | 1,038,867 | -0.91(-17.04%) |
Feb 08, 2010 | 5.460 | 5.470 | 5.310 | 5.340 | 104,880 | -0.10(-1.84%) |
Feb 05, 2010 | 5.420 | 5.460 | 5.390 | 5.440 | 112,886 | +0.05(+0.93%) |
Feb 04, 2010 | 5.460 | 5.500 | 5.390 | 5.390 | 159,676 | -0.09(-1.64%) |
Feb 03, 2010 | 5.570 | 5.620 | 5.470 | 5.480 | 162,503 | -0.09(-1.62%) |
Feb 02, 2010 | 5.530 | 5.635 | 5.510 | 5.570 | 99,656 | +0.06(+1.09%) |
Feb 01, 2010 | 5.630 | 5.690 | 5.460 | 5.510 | 154,668 | -0.11(-1.96%) |
Jan 29, 2010 | 5.700 | 5.760 | 5.600 | 5.620 | 147,929 | -0.04(-0.71%) |
Jan 28, 2010 | 5.800 | 5.800 | 5.650 | 5.660 | 122,714 | -0.10(-1.74%) |
Jan 27, 2010 | 5.760 | 5.850 | 5.695 | 5.760 | 95,181 | -0.06(-1.03%) |
Jan 26, 2010 | 5.900 | 5.950 | 5.700 | 5.820 | 190,720 | -0.08(-1.36%) |
Jan 25, 2010 | 5.930 | 5.980 | 5.810 | 5.900 | 118,269 | +0.12(+2.08%) |
Jan 22, 2010 | 6.370 | 6.370 | 5.750 | 5.780 | 390,905 | -0.57(-8.98%) |
Jan 21, 2010 | 6.850 | 6.880 | 6.340 | 6.350 | 151,151 | -0.50(-7.30%) |
Jan 20, 2010 | 6.820 | 6.880 | 6.600 | 6.850 | 156,941 | +0.09(+1.33%) |
Jan 19, 2010 | 6.570 | 6.760 | 6.500 | 6.760 | 123,465 | +0.18(+2.74%) |
Jan 15, 2010 | 6.670 | 6.580 | 6.580 | 6.580 | 147,200 | -0.06(-0.90%) |
Jan 14, 2010 | 6.330 | 6.750 | 6.160 | 6.640 | 265,282 | +0.27(+4.24%) |
Jan 13, 2010 | 6.080 | 6.400 | 6.011 | 6.370 | 165,927 | +0.29(+4.77%) |
Jan 12, 2010 | 6.170 | 6.200 | 6.000 | 6.080 | 127,940 | -0.11(-1.78%) |
Jan 11, 2010 | 6.250 | 6.470 | 6.140 | 6.190 | 112,533 | +0.00(+0.00%) |
Jan 08, 2010 | 6.650 | 6.670 | 6.170 | 6.190 | 242,920 | -0.46(-6.92%) |
Jan 07, 2010 | 6.040 | 6.690 | 6.000 | 6.650 | 327,863 | +0.64(+10.65%) |
Jan 06, 2010 | 5.880 | 6.130 | 5.850 | 6.010 | 174,044 | +0.15(+2.56%) |
Jan 05, 2010 | 5.980 | 6.140 | 5.800 | 5.860 | 215,604 | -0.08(-1.35%) |