Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.182 | 7.182 | 7.068 | 7.077 | 1,718,342 | -0.11(-1.51%) |
Mar 30, 2010 | 7.188 | 7.217 | 7.151 | 7.185 | 1,571,070 | -0.01(-0.20%) |
Mar 29, 2010 | 7.240 | 7.268 | 7.177 | 7.200 | 1,671,533 | -0.03(-0.40%) |
Mar 26, 2010 | 7.214 | 7.228 | 7.185 | 7.228 | 1,247,089 | +0.02(+0.24%) |
Mar 25, 2010 | 7.340 | 7.340 | 7.211 | 7.211 | 1,755,421 | -0.09(-1.29%) |
Mar 24, 2010 | 7.285 | 7.328 | 7.271 | 7.305 | 1,659,227 | -0.00(-0.04%) |
Mar 23, 2010 | 7.242 | 7.320 | 7.200 | 7.308 | 2,033,544 | +0.05(+0.71%) |
Mar 22, 2010 | 7.280 | 7.280 | 7.217 | 7.257 | 1,454,315 | -0.03(-0.43%) |
Mar 19, 2010 | 7.294 | 7.331 | 7.262 | 7.288 | 2,172,957 | +0.02(+0.24%) |
Mar 18, 2010 | 7.214 | 7.297 | 7.214 | 7.271 | 2,480,985 | +0.07(+0.91%) |
Mar 17, 2010 | 7.237 | 7.237 | 7.191 | 7.205 | 1,905,256 | -0.02(-0.28%) |
Mar 16, 2010 | 7.228 | 7.238 | 7.200 | 7.225 | 2,279,353 | +0.03(+0.36%) |
Mar 15, 2010 | 7.205 | 7.205 | 7.185 | 7.200 | 1,677,602 | -0.03(-0.47%) |
Mar 12, 2010 | 7.248 | 7.271 | 7.217 | 7.234 | 1,743,384 | -0.01(-0.16%) |
Mar 11, 2010 | 7.111 | 7.280 | 7.079 | 7.245 | 2,365,751 | +0.09(+1.32%) |
Mar 10, 2010 | 7.128 | 7.157 | 7.031 | 7.151 | 2,563,237 | +0.02(+0.28%) |
Mar 09, 2010 | 7.231 | 7.277 | 7.117 | 7.131 | 4,108,978 | -0.12(-1.66%) |
Mar 08, 2010 | 7.371 | 7.371 | 7.240 | 7.251 | 2,901,275 | -0.11(-1.44%) |
Mar 05, 2010 | 7.325 | 7.371 | 7.280 | 7.357 | 2,072,721 | +0.04(+0.59%) |
Mar 04, 2010 | 7.340 | 7.343 | 7.265 | 7.314 | 1,824,028 | -0.03(-0.39%) |
Mar 03, 2010 | 7.374 | 7.388 | 7.311 | 7.343 | 1,578,663 | -0.04(-0.54%) |
Mar 02, 2010 | 7.388 | 7.451 | 7.368 | 7.383 | 1,509,001 | +0.02(+0.27%) |
Mar 01, 2010 | 7.271 | 7.383 | 7.268 | 7.363 | 1,575,849 | +0.07(+0.98%) |
Feb 26, 2010 | 7.351 | 7.405 | 7.271 | 7.291 | 1,686,112 | -0.03(-0.41%) |
Feb 25, 2010 | 7.264 | 7.341 | 7.227 | 7.321 | 2,260,360 | -0.01(-0.12%) |
Feb 24, 2010 | 7.335 | 7.367 | 7.257 | 7.330 | 1,894,033 | +0.02(+0.23%) |
Feb 23, 2010 | 7.398 | 7.436 | 7.284 | 7.313 | 2,313,976 | -0.08(-1.04%) |
Feb 22, 2010 | 7.511 | 7.577 | 7.381 | 7.389 | 2,636,303 | -0.12(-1.59%) |
Feb 19, 2010 | 7.341 | 7.509 | 7.330 | 7.509 | 2,041,118 | +0.18(+2.44%) |
Feb 18, 2010 | 7.321 | 7.392 | 7.313 | 7.330 | 1,655,512 | +0.02(+0.23%) |
Feb 17, 2010 | 7.273 | 7.313 | 7.239 | 7.313 | 1,631,939 | +0.07(+0.94%) |
Feb 16, 2010 | 7.219 | 7.256 | 7.131 | 7.244 | 2,682,179 | +0.04(+0.51%) |
Feb 12, 2010 | 7.145 | 7.207 | 7.207 | 7.207 | 8,113,533 | +0.04(+0.59%) |
Feb 11, 2010 | 7.063 | 7.176 | 7.020 | 7.165 | 1,825,865 | +0.07(+1.04%) |
Feb 10, 2010 | 7.102 | 7.122 | 7.034 | 7.091 | 819,790 | -0.01(-0.20%) |
Feb 09, 2010 | 7.057 | 7.136 | 6.986 | 7.105 | 1,897,500 | +0.14(+2.08%) |
Feb 08, 2010 | 6.926 | 7.105 | 6.926 | 6.960 | 3,063,476 | +0.03(+0.45%) |
Feb 05, 2010 | 6.898 | 6.946 | 6.807 | 6.929 | 5,640,148 | +0.04(+0.62%) |
Feb 04, 2010 | 7.111 | 7.128 | 6.869 | 6.886 | 4,129,443 | -0.27(-3.73%) |
Feb 03, 2010 | 7.105 | 7.199 | 7.031 | 7.153 | 2,888,305 | +0.02(+0.32%) |
Feb 02, 2010 | 7.134 | 7.244 | 7.094 | 7.131 | 2,117,741 | +0.07(+0.93%) |
Feb 01, 2010 | 6.960 | 7.148 | 6.918 | 7.065 | 3,375,047 | +0.16(+2.38%) |
Jan 29, 2010 | 6.864 | 7.009 | 6.811 | 6.901 | 2,561,321 | +0.05(+0.79%) |
Jan 28, 2010 | 6.841 | 6.889 | 6.784 | 6.847 | 1,654,171 | +0.03(+0.42%) |
Jan 27, 2010 | 6.841 | 6.886 | 6.773 | 6.818 | 2,802,115 | -0.05(-0.70%) |
Jan 26, 2010 | 6.912 | 6.912 | 6.776 | 6.867 | 2,733,215 | -0.06(-0.82%) |
Jan 25, 2010 | 7.006 | 7.006 | 6.855 | 6.923 | 2,258,364 | -0.04(-0.53%) |
Jan 22, 2010 | 7.097 | 7.117 | 6.957 | 6.960 | 2,694,735 | -0.14(-2.00%) |
Jan 21, 2010 | 7.139 | 7.185 | 7.074 | 7.102 | 1,685,707 | -0.02(-0.28%) |
Jan 20, 2010 | 7.108 | 7.136 | 7.031 | 7.122 | 1,332,266 | +0.01(+0.08%) |
Jan 19, 2010 | 7.085 | 7.156 | 7.060 | 7.117 | 1,638,085 | +0.02(+0.24%) |
Jan 15, 2010 | 7.114 | 7.099 | 7.099 | 7.099 | 2,757,545 | -0.04(-0.52%) |
Jan 14, 2010 | 7.105 | 7.151 | 7.077 | 7.136 | 1,279,910 | +0.01(+0.08%) |
Jan 13, 2010 | 7.065 | 7.142 | 7.065 | 7.131 | 1,351,253 | +0.08(+1.17%) |
Jan 12, 2010 | 7.023 | 7.111 | 6.992 | 7.048 | 884,083 | +0.03(+0.36%) |
Jan 11, 2010 | 7.091 | 7.119 | 7.017 | 7.023 | 1,534,799 | -0.03(-0.44%) |
Jan 08, 2010 | 7.034 | 7.054 | 6.986 | 7.054 | 885,635 | +0.01(+0.12%) |
Jan 07, 2010 | 6.926 | 7.102 | 6.903 | 7.046 | 3,449,293 | +0.09(+1.35%) |
Jan 06, 2010 | 6.881 | 6.957 | 6.861 | 6.952 | 2,089,782 | +0.08(+1.12%) |
Jan 05, 2010 | 6.835 | 6.898 | 6.779 | 6.875 | 2,056,159 | +0.08(+1.13%) |