Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.082 | 7.189 | 7.025 | 7.039 | 105,021 | -0.08(-1.10%) |
Mar 30, 2010 | 7.274 | 7.295 | 6.997 | 7.118 | 128,956 | -0.21(-2.82%) |
Mar 29, 2010 | 7.217 | 7.352 | 7.118 | 7.324 | 68,131 | +0.14(+1.98%) |
Mar 26, 2010 | 7.224 | 7.423 | 7.139 | 7.182 | 76,523 | -0.03(-0.39%) |
Mar 25, 2010 | 7.352 | 7.473 | 7.196 | 7.210 | 107,768 | -0.09(-1.17%) |
Mar 24, 2010 | 7.445 | 7.530 | 7.267 | 7.295 | 103,966 | -0.23(-3.12%) |
Mar 23, 2010 | 7.502 | 7.587 | 7.210 | 7.530 | 105,534 | +0.04(+0.47%) |
Mar 22, 2010 | 7.317 | 7.545 | 7.046 | 7.495 | 121,945 | +0.08(+1.06%) |
Mar 19, 2010 | 7.922 | 8.078 | 7.389 | 7.416 | 171,807 | -0.43(-5.53%) |
Mar 18, 2010 | 8.185 | 8.199 | 7.829 | 7.851 | 60,758 | -0.25(-3.08%) |
Mar 17, 2010 | 7.865 | 8.206 | 7.751 | 8.100 | 195,514 | +0.27(+3.45%) |
Mar 16, 2010 | 7.644 | 7.836 | 7.473 | 7.829 | 72,910 | +0.25(+3.29%) |
Mar 15, 2010 | 7.563 | 7.779 | 7.495 | 7.580 | 67,584 | -0.19(-2.47%) |
Mar 12, 2010 | 7.922 | 7.922 | 7.716 | 7.772 | 30,652 | -0.12(-1.53%) |
Mar 11, 2010 | 7.644 | 7.922 | 7.473 | 7.893 | 62,766 | +0.18(+2.31%) |
Mar 10, 2010 | 7.915 | 8.171 | 7.623 | 7.715 | 118,164 | -0.20(-2.52%) |
Mar 09, 2010 | 7.673 | 8.189 | 7.653 | 7.915 | 142,559 | +0.23(+2.96%) |
Mar 08, 2010 | 7.943 | 7.943 | 7.530 | 7.687 | 121,895 | -0.16(-2.09%) |
Mar 05, 2010 | 7.524 | 7.929 | 7.474 | 7.851 | 172,352 | +0.41(+5.54%) |
Mar 04, 2010 | 7.218 | 7.531 | 7.190 | 7.439 | 91,949 | +0.22(+3.05%) |
Mar 03, 2010 | 7.318 | 7.531 | 7.012 | 7.218 | 137,547 | -0.06(-0.78%) |
Mar 02, 2010 | 6.785 | 7.439 | 6.785 | 7.275 | 172,376 | +0.50(+7.34%) |
Mar 01, 2010 | 6.920 | 7.012 | 6.714 | 6.778 | 94,235 | -0.10(-1.45%) |
Feb 26, 2010 | 6.998 | 7.062 | 6.835 | 6.877 | 81,014 | -0.11(-1.63%) |
Feb 25, 2010 | 6.550 | 6.991 | 6.465 | 6.991 | 171,759 | +0.33(+5.02%) |
Feb 24, 2010 | 6.785 | 6.870 | 6.579 | 6.657 | 82,952 | -0.06(-0.95%) |
Feb 23, 2010 | 6.792 | 6.941 | 6.622 | 6.721 | 90,995 | -0.06(-0.94%) |
Feb 22, 2010 | 7.005 | 7.025 | 6.707 | 6.785 | 71,345 | -0.21(-3.05%) |
Feb 19, 2010 | 6.870 | 7.062 | 6.714 | 6.998 | 61,309 | +0.12(+1.76%) |
Feb 18, 2010 | 6.877 | 6.891 | 6.600 | 6.877 | 125,872 | -0.07(-1.02%) |
Feb 17, 2010 | 7.282 | 7.353 | 6.884 | 6.948 | 103,020 | -0.32(-4.40%) |
Feb 16, 2010 | 7.225 | 7.460 | 7.197 | 7.268 | 166,597 | +0.20(+2.81%) |
Feb 12, 2010 | 6.927 | 7.069 | 7.069 | 7.069 | 98,668 | +0.06(+0.81%) |
Feb 11, 2010 | 6.742 | 7.076 | 6.607 | 7.012 | 136,473 | +0.23(+3.46%) |
Feb 10, 2010 | 6.735 | 6.827 | 6.643 | 6.778 | 57,145 | +0.00(+0.00%) |
Feb 09, 2010 | 6.913 | 6.920 | 6.536 | 6.778 | 94,517 | +0.11(+1.60%) |
Feb 08, 2010 | 6.522 | 7.062 | 6.465 | 6.671 | 197,631 | +0.08(+1.19%) |
Feb 05, 2010 | 6.295 | 6.607 | 6.253 | 6.593 | 177,965 | +0.28(+4.38%) |
Feb 04, 2010 | 6.728 | 6.728 | 6.281 | 6.317 | 190,783 | -0.47(-6.90%) |
Feb 03, 2010 | 6.898 | 6.962 | 6.735 | 6.785 | 73,386 | -0.12(-1.75%) |
Feb 02, 2010 | 6.912 | 6.969 | 6.756 | 6.905 | 129,357 | +0.04(+0.52%) |
Feb 01, 2010 | 6.813 | 6.948 | 6.494 | 6.870 | 133,993 | +0.06(+0.83%) |
Jan 29, 2010 | 7.174 | 7.408 | 6.735 | 6.813 | 190,552 | -0.34(-4.76%) |
Jan 28, 2010 | 7.281 | 7.501 | 7.026 | 7.153 | 230,712 | -0.11(-1.46%) |
Jan 27, 2010 | 6.976 | 7.288 | 6.827 | 7.259 | 93,373 | +0.23(+3.33%) |
Jan 26, 2010 | 7.252 | 7.444 | 6.997 | 7.026 | 148,188 | -0.28(-3.79%) |
Jan 25, 2010 | 7.345 | 7.408 | 7.224 | 7.302 | 106,087 | +0.01(+0.19%) |
Jan 22, 2010 | 7.621 | 7.720 | 7.167 | 7.288 | 177,921 | -0.35(-4.64%) |
Jan 21, 2010 | 8.089 | 8.212 | 7.614 | 7.642 | 210,301 | -0.44(-5.44%) |
Jan 20, 2010 | 8.188 | 8.302 | 7.983 | 8.082 | 64,536 | -0.21(-2.48%) |
Jan 19, 2010 | 8.018 | 8.330 | 8.012 | 8.287 | 114,175 | +0.32(+4.00%) |
Jan 15, 2010 | 8.500 | 7.968 | 7.968 | 7.968 | 233,730 | -0.50(-5.86%) |
Jan 14, 2010 | 8.139 | 8.734 | 8.139 | 8.465 | 476,104 | +0.37(+4.55%) |
Jan 13, 2010 | 8.011 | 8.139 | 7.820 | 8.096 | 105,905 | +0.17(+2.15%) |
Jan 12, 2010 | 7.742 | 8.174 | 7.699 | 7.926 | 281,530 | +0.07(+0.90%) |
Jan 11, 2010 | 8.025 | 8.188 | 7.642 | 7.855 | 274,511 | -0.18(-2.29%) |
Jan 08, 2010 | 8.188 | 8.224 | 7.848 | 8.039 | 217,111 | -0.13(-1.56%) |
Jan 07, 2010 | 8.337 | 8.365 | 8.153 | 8.167 | 120,831 | -0.17(-2.04%) |
Jan 06, 2010 | 8.571 | 8.674 | 8.280 | 8.337 | 195,376 | -0.24(-2.81%) |
Jan 05, 2010 | 8.507 | 8.855 | 8.486 | 8.578 | 121,415 | +0.04(+0.50%) |