Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.230 | 7.288 | 7.168 | 7.263 | 478,543 | +0.00(+0.06%) |
Mar 30, 2010 | 7.255 | 7.267 | 7.189 | 7.259 | 387,312 | +0.00(+0.00%) |
Mar 29, 2010 | 7.230 | 7.267 | 7.160 | 7.259 | 683,071 | +0.13(+1.83%) |
Mar 26, 2010 | 7.153 | 7.157 | 7.034 | 7.128 | 492,149 | +0.07(+1.05%) |
Mar 25, 2010 | 7.178 | 7.268 | 7.055 | 7.055 | 599,002 | -0.09(-1.32%) |
Mar 24, 2010 | 7.100 | 7.219 | 7.071 | 7.149 | 452,264 | -0.01(-0.17%) |
Mar 23, 2010 | 7.014 | 7.272 | 7.014 | 7.161 | 534,201 | +0.14(+1.93%) |
Mar 22, 2010 | 6.673 | 7.051 | 6.603 | 7.026 | 741,965 | +0.27(+3.94%) |
Mar 19, 2010 | 6.973 | 6.973 | 6.562 | 6.759 | 1,423,897 | -0.23(-3.29%) |
Mar 18, 2010 | 7.186 | 7.186 | 6.932 | 6.989 | 802,472 | -0.20(-2.74%) |
Mar 17, 2010 | 7.178 | 7.256 | 7.100 | 7.186 | 466,249 | +0.01(+0.17%) |
Mar 16, 2010 | 7.149 | 7.186 | 7.083 | 7.174 | 375,081 | +0.08(+1.16%) |
Mar 15, 2010 | 7.030 | 7.092 | 6.985 | 7.092 | 1,076,420 | -0.21(-2.92%) |
Mar 12, 2010 | 7.321 | 7.354 | 7.280 | 7.305 | 492,963 | -0.01(-0.17%) |
Mar 11, 2010 | 7.379 | 7.379 | 7.268 | 7.317 | 423,872 | -0.00(-0.06%) |
Mar 10, 2010 | 7.211 | 7.342 | 7.202 | 7.321 | 432,293 | +0.08(+1.13%) |
Mar 09, 2010 | 7.137 | 7.253 | 7.108 | 7.239 | 426,859 | +0.06(+0.86%) |
Mar 08, 2010 | 7.157 | 7.215 | 7.075 | 7.178 | 612,253 | +0.10(+1.45%) |
Mar 05, 2010 | 6.997 | 7.075 | 6.928 | 7.075 | 651,399 | +0.16(+2.25%) |
Mar 04, 2010 | 7.010 | 7.075 | 6.870 | 6.919 | 831,331 | -0.13(-1.80%) |
Mar 03, 2010 | 7.096 | 7.108 | 7.014 | 7.046 | 385,440 | -0.01(-0.12%) |
Mar 02, 2010 | 7.063 | 7.097 | 6.989 | 7.055 | 585,324 | +0.04(+0.58%) |
Mar 01, 2010 | 7.018 | 7.042 | 6.977 | 7.014 | 450,984 | +0.00(+0.00%) |
Feb 26, 2010 | 7.067 | 7.067 | 6.948 | 7.014 | 539,916 | +0.01(+0.18%) |
Feb 25, 2010 | 6.932 | 7.034 | 6.854 | 7.001 | 441,158 | +0.02(+0.23%) |
Feb 24, 2010 | 6.973 | 7.042 | 6.932 | 6.985 | 768,889 | +0.03(+0.47%) |
Feb 23, 2010 | 7.030 | 7.030 | 6.928 | 6.952 | 584,153 | -0.04(-0.52%) |
Feb 22, 2010 | 6.956 | 7.029 | 6.932 | 6.989 | 679,393 | +0.04(+0.59%) |
Feb 19, 2010 | 6.948 | 6.960 | 6.846 | 6.948 | 541,639 | +0.03(+0.41%) |
Feb 18, 2010 | 6.822 | 6.928 | 6.822 | 6.920 | 629,799 | +0.08(+1.19%) |
Feb 17, 2010 | 7.001 | 7.111 | 6.781 | 6.838 | 1,271,529 | -0.14(-1.99%) |
Feb 16, 2010 | 6.724 | 6.977 | 6.618 | 6.977 | 1,653,099 | +0.37(+5.68%) |
Feb 12, 2010 | 6.483 | 6.602 | 6.602 | 6.602 | 708,205 | +0.11(+1.69%) |
Feb 11, 2010 | 6.418 | 6.504 | 6.382 | 6.492 | 564,009 | +0.08(+1.27%) |
Feb 10, 2010 | 6.378 | 6.418 | 6.259 | 6.410 | 479,761 | +0.04(+0.64%) |
Feb 09, 2010 | 6.296 | 6.402 | 6.272 | 6.369 | 611,790 | +0.11(+1.76%) |
Feb 08, 2010 | 6.369 | 6.378 | 6.166 | 6.259 | 584,266 | +0.11(+1.79%) |
Feb 05, 2010 | 6.194 | 6.276 | 5.909 | 6.149 | 1,541,015 | -0.00(-0.07%) |
Feb 04, 2010 | 6.341 | 6.386 | 6.113 | 6.153 | 1,069,134 | -0.24(-3.70%) |
Feb 03, 2010 | 6.402 | 6.512 | 6.325 | 6.390 | 1,050,428 | +0.02(+0.26%) |
Feb 02, 2010 | 6.113 | 6.373 | 5.970 | 6.373 | 2,259,127 | +0.50(+8.54%) |
Feb 01, 2010 | 5.738 | 5.901 | 5.738 | 5.872 | 515,838 | +0.13(+2.34%) |
Jan 29, 2010 | 5.848 | 5.876 | 5.705 | 5.738 | 729,220 | -0.07(-1.19%) |
Jan 28, 2010 | 5.909 | 5.950 | 5.778 | 5.807 | 727,924 | -0.07(-1.11%) |
Jan 27, 2010 | 6.133 | 6.137 | 5.807 | 5.872 | 1,671,832 | -0.22(-3.61%) |
Jan 26, 2010 | 6.173 | 6.202 | 6.076 | 6.092 | 724,408 | -0.12(-1.95%) |
Jan 25, 2010 | 6.242 | 6.242 | 6.113 | 6.214 | 612,590 | +0.13(+2.20%) |
Jan 22, 2010 | 6.351 | 6.363 | 6.068 | 6.080 | 1,092,409 | -0.28(-4.39%) |
Jan 21, 2010 | 6.396 | 6.432 | 6.351 | 6.359 | 599,980 | -0.05(-0.82%) |
Jan 20, 2010 | 6.464 | 6.464 | 6.371 | 6.412 | 603,906 | -0.04(-0.63%) |
Jan 19, 2010 | 6.428 | 6.473 | 6.416 | 6.452 | 488,735 | +0.08(+1.27%) |
Jan 15, 2010 | 6.432 | 6.371 | 6.371 | 6.371 | 865,446 | -0.02(-0.32%) |
Jan 14, 2010 | 6.392 | 6.432 | 6.347 | 6.392 | 618,145 | +0.04(+0.70%) |
Jan 13, 2010 | 6.347 | 6.351 | 6.242 | 6.347 | 458,636 | +0.09(+1.49%) |
Jan 12, 2010 | 6.258 | 6.355 | 6.222 | 6.254 | 570,341 | -0.07(-1.09%) |
Jan 11, 2010 | 6.278 | 6.379 | 6.149 | 6.323 | 770,921 | +0.06(+1.03%) |
Jan 08, 2010 | 6.100 | 6.258 | 6.096 | 6.258 | 451,633 | +0.14(+2.31%) |
Jan 07, 2010 | 6.129 | 6.141 | 6.068 | 6.117 | 445,888 | -0.02(-0.26%) |
Jan 06, 2010 | 6.104 | 6.165 | 6.015 | 6.133 | 611,675 | +0.06(+1.07%) |
Jan 05, 2010 | 5.983 | 6.104 | 5.939 | 6.068 | 1,020,902 | +0.08(+1.35%) |