Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.589 | 7.597 | 7.589 | 7.597 | 1,656 | +0.21(+2.86%) |
Mar 29, 2010 | 7.386 | 7.386 | 7.386 | 7.386 | 0 | -0.01(-0.11%) |
Mar 26, 2010 | 7.377 | 7.394 | 7.377 | 7.394 | 236 | -0.08(-1.13%) |
Mar 25, 2010 | 7.259 | 7.690 | 7.083 | 7.479 | 5,916 | +0.41(+5.80%) |
Mar 24, 2010 | 7.242 | 7.242 | 7.056 | 7.069 | 2,299 | -0.09(-1.30%) |
Mar 23, 2010 | 7.200 | 7.200 | 7.065 | 7.162 | 1,887 | -0.11(-1.45%) |
Mar 22, 2010 | 7.166 | 7.352 | 7.124 | 7.268 | 3,076 | +0.00(+0.00%) |
Mar 19, 2010 | 7.758 | 7.758 | 7.268 | 7.268 | 4,049 | -0.59(-7.53%) |
Mar 18, 2010 | 7.859 | 7.859 | 7.817 | 7.859 | 17,040 | +0.10(+1.31%) |
Mar 17, 2010 | 7.707 | 7.758 | 7.606 | 7.758 | 828 | +0.22(+2.89%) |
Mar 16, 2010 | 7.504 | 7.540 | 7.479 | 7.540 | 621 | +0.04(+0.59%) |
Mar 15, 2010 | 7.470 | 7.496 | 7.470 | 7.496 | 5,561 | +0.11(+1.43%) |
Mar 12, 2010 | 6.769 | 7.521 | 6.752 | 7.390 | 8,042 | +0.61(+9.04%) |
Mar 11, 2010 | 6.718 | 6.972 | 6.718 | 6.777 | 4,147 | +0.06(+0.88%) |
Mar 10, 2010 | 6.727 | 6.769 | 6.718 | 6.718 | 355 | -0.04(-0.61%) |
Mar 09, 2010 | 6.837 | 6.887 | 6.693 | 6.760 | 5,095 | -0.07(-1.00%) |
Mar 08, 2010 | 7.031 | 7.251 | 6.828 | 6.828 | 6,466 | -0.29(-4.10%) |
Mar 05, 2010 | 7.403 | 7.403 | 7.120 | 7.120 | 6,502 | -0.29(-3.93%) |
Mar 04, 2010 | 7.478 | 7.494 | 7.328 | 7.411 | 1,798 | -0.03(-0.45%) |
Mar 03, 2010 | 7.153 | 7.455 | 7.153 | 7.444 | 1,621 | +0.37(+5.18%) |
Mar 02, 2010 | 6.895 | 7.078 | 6.895 | 7.078 | 3,962 | +0.25(+3.66%) |
Mar 01, 2010 | 7.744 | 7.902 | 6.587 | 6.828 | 15,455 | -0.91(-11.73%) |
Feb 26, 2010 | 7.036 | 8.327 | 6.878 | 7.736 | 10,099 | +0.86(+12.47%) |
Feb 25, 2010 | 6.928 | 7.078 | 6.878 | 6.878 | 4,323 | +0.01(+0.12%) |
Feb 24, 2010 | 6.961 | 6.961 | 6.870 | 6.870 | 1,521 | +0.08(+1.23%) |
Feb 23, 2010 | 6.387 | 7.353 | 6.387 | 6.787 | 15,925 | +0.54(+8.67%) |
Feb 22, 2010 | 6.095 | 6.270 | 6.079 | 6.245 | 5,404 | +0.23(+3.88%) |
Feb 19, 2010 | 5.995 | 6.079 | 5.995 | 6.012 | 1,681 | -0.01(-0.14%) |
Feb 18, 2010 | 6.112 | 6.245 | 6.020 | 6.020 | 2,076 | +0.02(+0.42%) |
Feb 17, 2010 | 6.142 | 6.154 | 5.995 | 5.995 | 840 | -0.08(-1.37%) |
Feb 16, 2010 | 6.037 | 6.087 | 5.995 | 6.079 | 2,191 | +0.08(+1.39%) |
Feb 12, 2010 | 6.120 | 5.995 | 5.995 | 5.995 | 2,161 | -0.12(-1.91%) |
Feb 11, 2010 | 5.987 | 6.154 | 5.987 | 6.112 | 600 | +0.09(+1.52%) |
Feb 10, 2010 | 6.012 | 6.029 | 6.012 | 6.020 | 840 | +0.03(+0.56%) |
Feb 09, 2010 | 6.029 | 6.087 | 5.987 | 5.987 | 5,644 | -0.01(-0.24%) |
Feb 08, 2010 | 6.012 | 6.062 | 5.979 | 6.002 | 720 | +0.01(+0.10%) |
Feb 05, 2010 | 6.270 | 6.270 | 5.995 | 5.995 | 4,241 | -0.33(-5.26%) |
Feb 04, 2010 | 6.329 | 6.329 | 6.045 | 6.329 | 1,959 | +0.03(+0.53%) |
Feb 03, 2010 | 6.478 | 6.578 | 6.295 | 6.295 | 5,223 | -0.11(-1.69%) |
Feb 02, 2010 | 6.445 | 6.543 | 6.404 | 6.404 | 1,441 | -0.16(-2.41%) |
Feb 01, 2010 | 6.429 | 6.562 | 6.395 | 6.562 | 4,803 | +0.07(+1.15%) |
Jan 29, 2010 | 6.453 | 6.628 | 6.372 | 6.487 | 3,595 | +0.06(+0.91%) |
Jan 28, 2010 | 6.574 | 6.603 | 6.428 | 6.428 | 360 | -0.13(-2.04%) |
Jan 27, 2010 | 6.545 | 6.562 | 6.537 | 6.562 | 1,441 | +0.07(+1.07%) |
Jan 26, 2010 | 6.595 | 6.595 | 6.493 | 6.493 | 1,134 | -0.08(-1.18%) |
Jan 25, 2010 | 6.478 | 6.820 | 6.453 | 6.570 | 4,605 | +0.12(+1.81%) |
Jan 22, 2010 | 6.612 | 7.070 | 6.412 | 6.453 | 20,775 | -0.01(-0.13%) |
Jan 21, 2010 | 6.603 | 6.619 | 6.420 | 6.462 | 960 | +0.02(+0.39%) |
Jan 20, 2010 | 6.520 | 6.620 | 6.437 | 6.437 | 960 | -0.10(-1.53%) |
Jan 19, 2010 | 6.495 | 6.653 | 6.428 | 6.537 | 15,149 | +0.15(+2.35%) |
Jan 15, 2010 | 6.287 | 6.387 | 6.387 | 6.387 | 2,882 | +0.08(+1.32%) |
Jan 13, 2010 | 6.179 | 6.304 | 6.304 | 6.304 | 480 | +0.07(+1.15%) |
Jan 12, 2010 | 6.254 | 6.312 | 6.112 | 6.232 | 3,122 | -0.01(-0.08%) |
Jan 11, 2010 | 6.079 | 6.304 | 6.012 | 6.237 | 6,205 | +0.05(+0.81%) |
Jan 08, 2010 | 6.241 | 6.241 | 6.187 | 6.187 | 636 | -0.06(-0.93%) |
Jan 07, 2010 | 6.245 | 6.245 | 6.245 | 6.245 | 240 | -0.08(-1.30%) |
Jan 06, 2010 | 6.437 | 6.437 | 6.204 | 6.328 | 791 | +0.12(+1.86%) |
Jan 05, 2010 | 6.287 | 6.379 | 6.212 | 6.212 | 1,200 | -0.05(-0.73%) |