Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.220 | 7.260 | 7.160 | 7.220 | 22,734,876 | -0.03(-0.41%) |
Mar 30, 2010 | 7.070 | 7.270 | 7.010 | 7.250 | 50,869,740 | +0.06(+0.83%) |
Mar 29, 2010 | 7.040 | 7.200 | 6.970 | 7.190 | 35,297,888 | +0.18(+2.57%) |
Mar 26, 2010 | 6.950 | 7.030 | 6.910 | 7.010 | 24,877,692 | +0.05(+0.72%) |
Mar 25, 2010 | 7.100 | 7.120 | 6.700 | 6.960 | 86,609,352 | -0.08(-1.14%) |
Mar 24, 2010 | 6.960 | 7.080 | 6.940 | 7.040 | 17,266,596 | +0.02(+0.28%) |
Mar 23, 2010 | 6.970 | 7.080 | 6.810 | 7.020 | 53,540,596 | +0.07(+1.01%) |
Mar 22, 2010 | 7.170 | 7.170 | 6.940 | 6.950 | 32,783,860 | -0.18(-2.52%) |
Mar 19, 2010 | 7.200 | 7.240 | 7.040 | 7.130 | 41,529,248 | +0.06(+0.85%) |
Mar 18, 2010 | 7.010 | 7.090 | 6.800 | 7.070 | 79,502,064 | +0.12(+1.73%) |
Mar 17, 2010 | 7.170 | 7.190 | 6.890 | 6.950 | 62,405,548 | -0.14(-1.97%) |
Mar 16, 2010 | 6.920 | 7.180 | 6.840 | 7.090 | 134,719,472 | +0.29(+4.26%) |
Mar 15, 2010 | 7.780 | 6.980 | 6.310 | 6.800 | 244,592,384 | -0.98(-12.60%) |
Mar 12, 2010 | 7.890 | 7.960 | 7.760 | 7.780 | 14,577,144 | -0.08(-1.02%) |
Mar 11, 2010 | 7.800 | 7.860 | 7.680 | 7.860 | 15,700,156 | +0.21(+2.75%) |
Mar 10, 2010 | 7.700 | 7.760 | 7.640 | 7.650 | 16,191,954 | -0.09(-1.16%) |
Mar 09, 2010 | 7.840 | 7.920 | 7.700 | 7.740 | 24,442,296 | -0.16(-2.03%) |
Mar 08, 2010 | 7.920 | 7.950 | 7.820 | 7.900 | 20,604,018 | +0.01(+0.13%) |
Mar 05, 2010 | 7.980 | 7.980 | 7.850 | 7.890 | 26,906,430 | -0.03(-0.38%) |
Mar 04, 2010 | 7.900 | 8.030 | 7.810 | 7.920 | 33,014,736 | +0.02(+0.25%) |
Mar 03, 2010 | 7.850 | 8.028 | 7.790 | 7.900 | 19,317,632 | +0.08(+1.02%) |
Mar 02, 2010 | 7.640 | 7.830 | 7.640 | 7.820 | 20,926,996 | +0.05(+0.64%) |
Mar 01, 2010 | 7.780 | 7.840 | 7.720 | 7.770 | 19,325,828 | +0.03(+0.39%) |
Feb 26, 2010 | 7.710 | 7.860 | 7.700 | 7.740 | 18,903,342 | +0.02(+0.26%) |
Feb 25, 2010 | 7.690 | 7.750 | 7.640 | 7.720 | 21,517,264 | -0.08(-1.03%) |
Feb 24, 2010 | 7.780 | 7.850 | 7.750 | 7.800 | 17,359,454 | +0.05(+0.65%) |
Feb 23, 2010 | 7.830 | 7.850 | 7.720 | 7.750 | 18,015,886 | -0.12(-1.52%) |
Feb 22, 2010 | 7.740 | 7.930 | 7.690 | 7.870 | 22,635,696 | +0.18(+2.34%) |
Feb 19, 2010 | 7.650 | 7.730 | 7.610 | 7.690 | 12,421,181 | -0.10(-1.28%) |
Feb 18, 2010 | 7.670 | 7.920 | 7.660 | 7.790 | 17,745,456 | +0.04(+0.52%) |
Feb 17, 2010 | 7.480 | 7.820 | 7.470 | 7.750 | 38,507,020 | +0.34(+4.59%) |
Feb 16, 2010 | 7.410 | 7.430 | 7.190 | 7.410 | 36,869,888 | +0.02(+0.27%) |
Feb 12, 2010 | 7.340 | 7.390 | 7.390 | 7.390 | 58,085,600 | -0.08(-1.07%) |
Feb 11, 2010 | 7.770 | 7.780 | 7.390 | 7.470 | 154,075,088 | -0.82(-9.89%) |
Feb 10, 2010 | 8.230 | 8.420 | 8.100 | 8.290 | 23,676,850 | +0.06(+0.73%) |
Feb 09, 2010 | 8.220 | 8.250 | 8.080 | 8.230 | 19,329,184 | +0.09(+1.11%) |
Feb 08, 2010 | 8.170 | 8.250 | 8.070 | 8.140 | 15,515,664 | -0.07(-0.85%) |
Feb 05, 2010 | 8.160 | 8.210 | 8.060 | 8.210 | 17,423,412 | +0.03(+0.37%) |
Feb 04, 2010 | 8.310 | 8.400 | 8.160 | 8.180 | 21,675,304 | -0.18(-2.15%) |
Feb 03, 2010 | 8.350 | 8.400 | 8.260 | 8.360 | 12,622,275 | -0.04(-0.48%) |
Feb 02, 2010 | 8.450 | 8.480 | 8.250 | 8.400 | 37,334,824 | +0.01(+0.06%) |
Feb 01, 2010 | 8.480 | 8.830 | 8.240 | 8.395 | 68,296,232 | -0.24(-2.72%) |
Jan 29, 2010 | 8.740 | 8.820 | 8.620 | 8.630 | 12,241,355 | -0.09(-1.03%) |
Jan 28, 2010 | 8.930 | 8.990 | 8.660 | 8.720 | 16,115,743 | -0.21(-2.35%) |
Jan 27, 2010 | 9.020 | 9.080 | 8.860 | 8.930 | 18,179,676 | -0.10(-1.11%) |
Jan 26, 2010 | 8.990 | 9.150 | 8.930 | 9.030 | 10,785,797 | +0.02(+0.22%) |
Jan 25, 2010 | 9.080 | 9.200 | 8.980 | 9.010 | 12,609,980 | +0.01(+0.11%) |
Jan 22, 2010 | 9.160 | 9.240 | 9.000 | 9.000 | 22,410,012 | -0.20(-2.17%) |
Jan 21, 2010 | 9.360 | 9.440 | 9.040 | 9.200 | 31,725,064 | -0.28(-2.95%) |
Jan 20, 2010 | 9.610 | 9.790 | 9.400 | 9.480 | 33,227,160 | -0.14(-1.46%) |
Jan 19, 2010 | 9.450 | 9.620 | 9.410 | 9.620 | 14,560,131 | +0.19(+2.01%) |
Jan 15, 2010 | 9.500 | 9.430 | 9.430 | 9.430 | 16,701,400 | -0.08(-0.84%) |
Jan 14, 2010 | 9.120 | 9.520 | 9.090 | 9.510 | 20,174,444 | +0.36(+3.93%) |
Jan 13, 2010 | 9.170 | 9.190 | 8.990 | 9.150 | 10,789,520 | +0.01(+0.11%) |
Jan 12, 2010 | 9.040 | 9.280 | 8.980 | 9.140 | 14,009,529 | +0.07(+0.77%) |
Jan 11, 2010 | 9.080 | 9.160 | 9.000 | 9.070 | 8,951,488 | +0.07(+0.78%) |
Jan 08, 2010 | 8.940 | 9.130 | 8.930 | 9.000 | 18,895,302 | -0.09(-0.99%) |
Jan 07, 2010 | 9.200 | 9.240 | 9.040 | 9.090 | 15,365,758 | -0.07(-0.76%) |
Jan 06, 2010 | 9.070 | 9.280 | 8.990 | 9.160 | 12,922,951 | +0.12(+1.33%) |
Jan 05, 2010 | 8.990 | 9.100 | 8.940 | 9.040 | 8,594,185 | +0.03(+0.33%) |