Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.898 | 7.043 | 6.898 | 6.996 | 90,163 | +0.06(+0.89%) |
Mar 30, 2010 | 6.867 | 6.978 | 6.793 | 6.935 | 48,870 | +0.06(+0.90%) |
Mar 29, 2010 | 6.984 | 7.039 | 6.824 | 6.873 | 69,144 | -0.10(-1.50%) |
Mar 26, 2010 | 7.015 | 7.113 | 6.928 | 6.978 | 49,647 | -0.02(-0.35%) |
Mar 25, 2010 | 7.113 | 7.125 | 6.990 | 7.002 | 41,107 | -0.07(-0.96%) |
Mar 24, 2010 | 7.088 | 7.156 | 7.027 | 7.070 | 51,078 | -0.06(-0.86%) |
Mar 23, 2010 | 7.107 | 7.156 | 7.021 | 7.132 | 39,484 | +0.01(+0.09%) |
Mar 22, 2010 | 7.039 | 7.138 | 6.959 | 7.125 | 31,219 | +0.03(+0.43%) |
Mar 19, 2010 | 7.045 | 7.267 | 6.965 | 7.095 | 160,639 | +0.10(+1.41%) |
Mar 18, 2010 | 7.088 | 7.088 | 6.959 | 6.996 | 36,769 | -0.09(-1.30%) |
Mar 17, 2010 | 6.953 | 7.267 | 6.953 | 7.088 | 116,897 | +0.13(+1.86%) |
Mar 16, 2010 | 6.978 | 6.978 | 6.910 | 6.959 | 30,037 | -0.01(-0.09%) |
Mar 15, 2010 | 6.910 | 7.138 | 6.854 | 6.965 | 69,878 | -0.09(-1.22%) |
Mar 12, 2010 | 7.070 | 7.101 | 6.922 | 7.052 | 70,464 | -0.02(-0.26%) |
Mar 11, 2010 | 7.002 | 7.082 | 6.836 | 7.070 | 71,768 | +0.02(+0.26%) |
Mar 10, 2010 | 6.990 | 7.082 | 6.879 | 7.052 | 79,349 | +0.04(+0.62%) |
Mar 09, 2010 | 6.935 | 7.039 | 6.885 | 7.008 | 54,311 | +0.04(+0.62%) |
Mar 08, 2010 | 6.965 | 6.978 | 6.836 | 6.965 | 84,868 | -0.04(-0.53%) |
Mar 05, 2010 | 6.836 | 7.002 | 6.719 | 7.002 | 98,186 | +0.20(+2.90%) |
Mar 04, 2010 | 6.781 | 6.830 | 6.710 | 6.805 | 48,980 | +0.02(+0.36%) |
Mar 03, 2010 | 6.805 | 6.867 | 6.670 | 6.781 | 296,840 | -0.01(-0.09%) |
Mar 02, 2010 | 6.466 | 6.811 | 6.448 | 6.787 | 208,850 | +0.36(+5.56%) |
Mar 01, 2010 | 6.343 | 6.448 | 6.319 | 6.430 | 127,906 | +0.14(+2.15%) |
Feb 26, 2010 | 6.196 | 6.337 | 6.196 | 6.294 | 68,339 | -0.04(-0.68%) |
Feb 25, 2010 | 6.306 | 6.337 | 6.171 | 6.337 | 62,277 | -0.06(-0.87%) |
Feb 24, 2010 | 6.349 | 6.454 | 6.251 | 6.393 | 95,259 | +0.04(+0.58%) |
Feb 23, 2010 | 6.097 | 6.368 | 6.097 | 6.356 | 599,890 | +0.24(+3.93%) |
Feb 22, 2010 | 6.189 | 6.189 | 6.103 | 6.115 | 121,504 | -0.04(-0.70%) |
Feb 19, 2010 | 6.152 | 6.165 | 6.134 | 6.159 | 124,438 | +0.00(+0.00%) |
Feb 18, 2010 | 6.159 | 6.177 | 6.122 | 6.159 | 140,373 | +0.00(+0.00%) |
Feb 17, 2010 | 6.171 | 6.189 | 6.122 | 6.159 | 213,467 | -0.01(-0.20%) |
Feb 16, 2010 | 6.239 | 6.285 | 6.134 | 6.171 | 121,580 | -0.01(-0.20%) |
Feb 12, 2010 | 6.171 | 6.183 | 6.183 | 6.183 | 130,550 | -0.04(-0.69%) |
Feb 11, 2010 | 6.109 | 6.245 | 6.072 | 6.226 | 218,081 | +0.11(+1.81%) |
Feb 10, 2010 | 6.109 | 6.196 | 6.066 | 6.115 | 85,541 | -0.02(-0.40%) |
Feb 09, 2010 | 6.214 | 6.214 | 6.023 | 6.140 | 108,242 | +0.02(+0.40%) |
Feb 08, 2010 | 6.226 | 6.226 | 6.072 | 6.115 | 94,673 | -0.14(-2.17%) |
Feb 05, 2010 | 6.042 | 6.276 | 6.029 | 6.251 | 133,117 | +0.19(+3.15%) |
Feb 04, 2010 | 6.202 | 6.202 | 6.005 | 6.060 | 147,362 | -0.10(-1.70%) |
Feb 03, 2010 | 6.115 | 6.220 | 6.115 | 6.165 | 145,881 | +0.02(+0.40%) |
Feb 02, 2010 | 6.202 | 6.276 | 6.134 | 6.140 | 230,816 | -0.09(-1.38%) |
Feb 01, 2010 | 6.399 | 6.399 | 6.115 | 6.226 | 245,656 | -0.15(-2.41%) |
Jan 29, 2010 | 6.485 | 6.485 | 6.380 | 6.380 | 224,628 | -0.06(-0.86%) |
Jan 28, 2010 | 6.448 | 6.510 | 6.251 | 6.436 | 284,249 | +0.03(+0.48%) |
Jan 27, 2010 | 6.362 | 6.417 | 6.332 | 6.405 | 210,385 | +0.04(+0.67%) |
Jan 26, 2010 | 6.399 | 6.521 | 6.326 | 6.362 | 186,125 | -0.07(-1.04%) |
Jan 25, 2010 | 6.618 | 6.618 | 6.423 | 6.429 | 97,450 | -0.10(-1.49%) |
Jan 22, 2010 | 6.332 | 6.709 | 6.271 | 6.527 | 395,492 | +0.02(+0.37%) |
Jan 21, 2010 | 6.612 | 6.636 | 6.466 | 6.502 | 85,568 | -0.08(-1.20%) |
Jan 20, 2010 | 6.679 | 6.715 | 6.521 | 6.581 | 176,840 | -0.12(-1.73%) |
Jan 19, 2010 | 6.697 | 6.718 | 6.667 | 6.697 | 121,953 | +0.04(+0.55%) |
Jan 15, 2010 | 6.825 | 6.661 | 6.661 | 6.661 | 97,564 | -0.14(-2.06%) |
Jan 14, 2010 | 6.697 | 6.801 | 6.636 | 6.801 | 105,761 | +0.10(+1.55%) |
Jan 13, 2010 | 6.697 | 6.740 | 6.563 | 6.697 | 177,136 | +0.05(+0.82%) |
Jan 12, 2010 | 6.819 | 6.880 | 6.575 | 6.642 | 151,496 | -0.19(-2.85%) |
Jan 11, 2010 | 6.910 | 6.910 | 6.801 | 6.837 | 83,790 | -0.01(-0.18%) |
Jan 08, 2010 | 6.849 | 6.868 | 6.801 | 6.849 | 41,019 | +0.00(+0.00%) |
Jan 07, 2010 | 6.843 | 6.898 | 6.746 | 6.849 | 132,531 | +0.07(+1.08%) |
Jan 06, 2010 | 6.928 | 6.977 | 6.758 | 6.776 | 77,509 | -0.15(-2.11%) |
Jan 05, 2010 | 6.971 | 6.971 | 6.910 | 6.922 | 110,281 | -0.06(-0.87%) |