Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.004 | 8.138 | 7.745 | 7.838 | 741,278 | -0.25(-3.15%) |
Mar 30, 2010 | 8.102 | 8.338 | 7.932 | 8.093 | 2,051,175 | +0.05(+0.61%) |
Mar 29, 2010 | 7.369 | 8.106 | 7.280 | 8.044 | 3,635,761 | +1.33(+19.83%) |
Mar 26, 2010 | 6.722 | 6.847 | 6.615 | 6.713 | 364,070 | +0.01(+0.20%) |
Mar 25, 2010 | 6.758 | 6.905 | 6.695 | 6.699 | 462,031 | +0.00(+0.07%) |
Mar 24, 2010 | 6.740 | 6.842 | 6.682 | 6.695 | 425,785 | -0.15(-2.22%) |
Mar 23, 2010 | 6.633 | 6.869 | 6.566 | 6.847 | 502,902 | +0.22(+3.37%) |
Mar 22, 2010 | 6.405 | 6.664 | 6.293 | 6.624 | 436,563 | +0.15(+2.28%) |
Mar 19, 2010 | 6.905 | 6.905 | 6.454 | 6.476 | 1,474,631 | -0.43(-6.21%) |
Mar 18, 2010 | 7.151 | 7.151 | 6.847 | 6.905 | 382,855 | -0.19(-2.64%) |
Mar 17, 2010 | 6.883 | 7.191 | 6.793 | 7.093 | 801,968 | +0.28(+4.06%) |
Mar 16, 2010 | 6.860 | 6.917 | 6.693 | 6.816 | 504,491 | -0.02(-0.26%) |
Mar 15, 2010 | 6.811 | 6.855 | 6.794 | 6.833 | 541,473 | -0.11(-1.64%) |
Mar 12, 2010 | 6.943 | 7.000 | 6.811 | 6.947 | 318,782 | -0.05(-0.75%) |
Mar 11, 2010 | 7.071 | 7.071 | 6.899 | 7.000 | 376,584 | -0.07(-0.93%) |
Mar 10, 2010 | 7.009 | 7.128 | 6.829 | 7.066 | 605,168 | +0.06(+0.82%) |
Mar 09, 2010 | 7.158 | 7.246 | 6.957 | 7.009 | 750,589 | -0.18(-2.57%) |
Mar 08, 2010 | 6.882 | 7.211 | 6.811 | 7.194 | 1,671,341 | +0.37(+5.48%) |
Mar 05, 2010 | 6.816 | 6.846 | 6.671 | 6.820 | 866,791 | +0.04(+0.58%) |
Mar 04, 2010 | 6.592 | 6.829 | 6.592 | 6.780 | 464,367 | +0.10(+1.51%) |
Mar 03, 2010 | 6.798 | 6.956 | 6.666 | 6.679 | 586,394 | -0.10(-1.43%) |
Mar 02, 2010 | 7.057 | 7.141 | 6.732 | 6.776 | 1,206,293 | -0.21(-2.96%) |
Mar 01, 2010 | 6.534 | 6.983 | 6.512 | 6.983 | 1,476,629 | +0.51(+7.88%) |
Feb 26, 2010 | 6.530 | 6.627 | 6.301 | 6.473 | 619,512 | -0.03(-0.41%) |
Feb 25, 2010 | 6.359 | 6.671 | 6.187 | 6.499 | 2,034,364 | +0.42(+7.00%) |
Feb 24, 2010 | 5.875 | 6.095 | 5.805 | 6.074 | 622,454 | +0.25(+4.32%) |
Feb 23, 2010 | 6.082 | 6.152 | 5.717 | 5.823 | 830,023 | -0.26(-4.33%) |
Feb 22, 2010 | 6.095 | 6.152 | 5.963 | 6.086 | 667,553 | -0.00(-0.07%) |
Feb 19, 2010 | 6.262 | 6.262 | 6.086 | 6.091 | 414,202 | -0.13(-2.12%) |
Feb 18, 2010 | 6.196 | 6.249 | 6.156 | 6.222 | 296,478 | -0.01(-0.21%) |
Feb 17, 2010 | 6.394 | 6.442 | 6.196 | 6.236 | 531,651 | -0.10(-1.60%) |
Feb 16, 2010 | 6.317 | 6.389 | 6.152 | 6.337 | 494,387 | +0.11(+1.69%) |
Feb 12, 2010 | 6.152 | 6.231 | 6.231 | 6.231 | 612,378 | -0.01(-0.14%) |
Feb 11, 2010 | 5.897 | 6.262 | 5.827 | 6.240 | 600,640 | +0.40(+6.85%) |
Feb 10, 2010 | 5.915 | 5.967 | 5.730 | 5.840 | 417,955 | -0.06(-0.97%) |
Feb 09, 2010 | 5.836 | 5.985 | 5.757 | 5.897 | 621,416 | +0.23(+4.03%) |
Feb 08, 2010 | 5.493 | 5.897 | 5.405 | 5.669 | 814,230 | +0.11(+2.06%) |
Feb 05, 2010 | 5.695 | 5.801 | 5.418 | 5.554 | 1,128,038 | -0.17(-2.92%) |
Feb 04, 2010 | 6.161 | 6.161 | 5.721 | 5.721 | 947,674 | -0.53(-8.44%) |
Feb 03, 2010 | 6.411 | 6.583 | 6.214 | 6.249 | 636,554 | -0.11(-1.73%) |
Feb 02, 2010 | 6.091 | 6.407 | 5.989 | 6.359 | 973,526 | +0.29(+4.78%) |
Feb 01, 2010 | 6.121 | 6.143 | 5.932 | 6.069 | 569,827 | +0.18(+3.06%) |
Jan 29, 2010 | 6.148 | 6.328 | 5.805 | 5.888 | 1,083,194 | -0.22(-3.53%) |
Jan 28, 2010 | 6.288 | 6.288 | 5.866 | 6.104 | 1,389,176 | -0.24(-3.74%) |
Jan 27, 2010 | 6.328 | 6.455 | 6.170 | 6.341 | 854,170 | -0.07(-1.16%) |
Jan 26, 2010 | 6.701 | 6.750 | 6.240 | 6.416 | 1,932,019 | -0.37(-5.50%) |
Jan 25, 2010 | 6.917 | 7.084 | 6.657 | 6.789 | 792,800 | -0.08(-1.21%) |
Jan 22, 2010 | 6.816 | 7.295 | 6.605 | 6.873 | 1,694,773 | -0.05(-0.76%) |
Jan 21, 2010 | 7.725 | 7.747 | 6.886 | 6.925 | 2,301,142 | -0.79(-10.20%) |
Jan 20, 2010 | 8.002 | 8.125 | 7.601 | 7.712 | 981,538 | -0.42(-5.14%) |
Jan 19, 2010 | 7.734 | 8.130 | 7.690 | 8.130 | 840,580 | +0.32(+4.11%) |
Jan 15, 2010 | 8.134 | 7.809 | 7.809 | 7.809 | 954,636 | -0.41(-5.02%) |
Jan 14, 2010 | 8.182 | 8.362 | 8.007 | 8.222 | 402,524 | -0.01(-0.11%) |
Jan 13, 2010 | 8.481 | 8.670 | 7.756 | 8.231 | 1,690,152 | -0.25(-2.95%) |
Jan 12, 2010 | 8.569 | 8.569 | 8.235 | 8.481 | 1,504,226 | -0.17(-1.98%) |
Jan 11, 2010 | 8.437 | 8.754 | 8.195 | 8.652 | 2,486,664 | +0.44(+5.29%) |
Jan 08, 2010 | 8.028 | 8.301 | 7.932 | 8.217 | 2,720,116 | +0.37(+4.76%) |
Jan 07, 2010 | 7.145 | 8.064 | 7.075 | 7.844 | 2,775,690 | +0.73(+10.32%) |
Jan 06, 2010 | 7.277 | 7.558 | 7.110 | 7.110 | 1,192,118 | -0.19(-2.65%) |
Jan 05, 2010 | 6.882 | 7.426 | 6.824 | 7.303 | 1,645,276 | +0.50(+7.30%) |