Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.986 | 7.071 | 6.941 | 7.049 | 9,622,067 | +0.02(+0.32%) |
Mar 30, 2010 | 6.810 | 7.037 | 6.788 | 7.026 | 7,750,126 | +0.26(+3.77%) |
Mar 29, 2010 | 6.731 | 6.816 | 6.669 | 6.771 | 3,958,362 | +0.10(+1.53%) |
Mar 26, 2010 | 6.578 | 6.691 | 6.550 | 6.669 | 5,522,215 | +0.07(+1.03%) |
Mar 25, 2010 | 6.765 | 6.797 | 6.572 | 6.601 | 14,083,245 | -0.09(-1.27%) |
Mar 24, 2010 | 6.839 | 6.856 | 6.669 | 6.686 | 14,607,303 | -0.24(-3.52%) |
Mar 23, 2010 | 6.975 | 7.077 | 6.867 | 6.930 | 6,732,017 | -0.04(-0.57%) |
Mar 22, 2010 | 6.873 | 6.998 | 6.833 | 6.969 | 6,548,463 | +0.05(+0.66%) |
Mar 19, 2010 | 6.986 | 7.032 | 6.856 | 6.924 | 10,430,600 | -0.02(-0.25%) |
Mar 18, 2010 | 6.930 | 7.043 | 6.907 | 6.941 | 8,936,962 | -0.01(-0.16%) |
Mar 17, 2010 | 6.981 | 7.026 | 6.913 | 6.952 | 7,312,333 | +0.04(+0.57%) |
Mar 16, 2010 | 6.879 | 6.947 | 6.850 | 6.913 | 3,589,294 | +0.01(+0.16%) |
Mar 15, 2010 | 6.862 | 6.918 | 6.862 | 6.901 | 6,144,347 | -0.14(-2.01%) |
Mar 12, 2010 | 7.111 | 7.162 | 7.026 | 7.043 | 2,196,066 | -0.07(-1.04%) |
Mar 11, 2010 | 7.088 | 7.122 | 7.049 | 7.117 | 3,881,646 | -0.05(-0.71%) |
Mar 10, 2010 | 7.049 | 7.185 | 7.003 | 7.168 | 7,182,555 | +0.16(+2.27%) |
Mar 09, 2010 | 7.077 | 7.173 | 6.992 | 7.009 | 6,284,207 | -0.14(-1.90%) |
Mar 08, 2010 | 7.077 | 7.151 | 7.009 | 7.145 | 6,610,195 | +0.12(+1.69%) |
Mar 05, 2010 | 6.975 | 7.037 | 6.935 | 7.026 | 7,005,311 | +0.11(+1.64%) |
Mar 04, 2010 | 6.896 | 6.952 | 6.816 | 6.913 | 11,075,930 | +0.06(+0.91%) |
Mar 03, 2010 | 6.776 | 6.890 | 6.754 | 6.850 | 11,010,103 | +0.09(+1.34%) |
Mar 02, 2010 | 6.805 | 6.833 | 6.714 | 6.759 | 6,154,358 | +0.00(+0.00%) |
Mar 01, 2010 | 6.782 | 6.810 | 6.714 | 6.759 | 6,489,322 | -0.02(-0.33%) |
Feb 26, 2010 | 6.691 | 6.805 | 6.674 | 6.782 | 6,957,731 | +0.10(+1.53%) |
Feb 25, 2010 | 6.482 | 6.697 | 6.368 | 6.680 | 9,427,660 | +0.03(+0.44%) |
Feb 24, 2010 | 6.697 | 6.725 | 6.629 | 6.651 | 6,196,565 | -0.05(-0.69%) |
Feb 23, 2010 | 6.850 | 6.873 | 6.669 | 6.697 | 7,898,169 | -0.23(-3.36%) |
Feb 22, 2010 | 6.975 | 6.975 | 6.884 | 6.930 | 3,775,949 | +0.01(+0.08%) |
Feb 19, 2010 | 6.930 | 6.958 | 6.879 | 6.924 | 2,266,347 | -0.01(-0.08%) |
Feb 18, 2010 | 6.884 | 6.953 | 6.884 | 6.930 | 5,755,368 | -0.02(-0.25%) |
Feb 17, 2010 | 6.952 | 7.026 | 6.901 | 6.947 | 3,811,457 | +0.03(+0.41%) |
Feb 16, 2010 | 6.890 | 6.935 | 6.748 | 6.918 | 4,057,050 | +0.13(+1.92%) |
Feb 12, 2010 | 6.521 | 6.788 | 6.788 | 6.788 | 10,583,236 | -0.04(-0.58%) |
Feb 11, 2010 | 6.680 | 6.890 | 6.652 | 6.827 | 14,099,555 | +0.16(+2.38%) |
Feb 10, 2010 | 6.538 | 6.680 | 6.538 | 6.669 | 11,375,062 | +0.11(+1.64%) |
Feb 09, 2010 | 6.533 | 6.640 | 6.419 | 6.561 | 13,096,567 | +0.29(+4.71%) |
Feb 08, 2010 | 6.306 | 6.442 | 6.181 | 6.266 | 13,631,566 | +0.16(+2.60%) |
Feb 05, 2010 | 6.272 | 6.323 | 5.943 | 6.107 | 26,574,410 | -0.15(-2.36%) |
Feb 04, 2010 | 6.691 | 6.714 | 6.170 | 6.255 | 15,412,713 | -0.68(-9.81%) |
Feb 03, 2010 | 6.856 | 6.964 | 6.856 | 6.935 | 4,876,635 | +0.03(+0.41%) |
Feb 02, 2010 | 6.913 | 6.992 | 6.799 | 6.907 | 9,844,348 | +0.09(+1.25%) |
Feb 01, 2010 | 6.896 | 6.947 | 6.765 | 6.822 | 12,297,807 | -0.01(-0.08%) |
Jan 29, 2010 | 7.054 | 7.071 | 6.776 | 6.827 | 11,102,124 | -0.12(-1.71%) |
Jan 28, 2010 | 6.947 | 7.372 | 6.771 | 6.947 | 12,272,706 | +0.09(+1.32%) |
Jan 27, 2010 | 6.844 | 6.941 | 6.703 | 6.856 | 6,572,328 | -0.08(-1.14%) |
Jan 26, 2010 | 6.788 | 7.026 | 6.740 | 6.935 | 12,927,735 | -0.01(-0.16%) |
Jan 25, 2010 | 6.890 | 7.020 | 6.805 | 6.947 | 8,283,501 | +0.16(+2.42%) |
Jan 22, 2010 | 6.918 | 6.924 | 6.725 | 6.782 | 14,343,479 | -0.20(-2.92%) |
Jan 21, 2010 | 7.258 | 7.264 | 6.890 | 6.986 | 9,163,331 | -0.32(-4.35%) |
Jan 20, 2010 | 7.361 | 7.372 | 7.179 | 7.304 | 10,073,471 | -0.14(-1.83%) |
Jan 19, 2010 | 7.406 | 7.514 | 7.372 | 7.440 | 7,892,582 | +0.04(+0.54%) |
Jan 15, 2010 | 7.633 | 7.400 | 7.400 | 7.400 | 8,517,871 | -0.18(-2.32%) |
Jan 14, 2010 | 7.684 | 7.735 | 7.542 | 7.576 | 12,729,492 | -0.17(-2.20%) |
Jan 13, 2010 | 7.877 | 7.894 | 7.689 | 7.746 | 6,867,262 | -0.06(-0.73%) |
Jan 12, 2010 | 7.780 | 7.882 | 7.740 | 7.803 | 3,018,700 | -0.06(-0.72%) |
Jan 11, 2010 | 7.933 | 7.939 | 7.774 | 7.860 | 3,947,873 | +0.02(+0.22%) |
Jan 08, 2010 | 7.803 | 7.865 | 7.752 | 7.843 | 6,230,991 | +0.07(+0.95%) |
Jan 07, 2010 | 7.854 | 7.882 | 7.746 | 7.769 | 5,585,598 | -0.15(-1.86%) |
Jan 06, 2010 | 7.877 | 7.950 | 7.860 | 7.916 | 7,626,368 | -0.05(-0.64%) |
Jan 05, 2010 | 7.933 | 7.973 | 7.792 | 7.967 | 12,081,284 | +0.01(+0.14%) |