Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.156 | 7.241 | 7.070 | 7.163 | 1,680,604 | +0.00(+0.00%) |
Mar 30, 2010 | 7.226 | 7.241 | 7.124 | 7.163 | 1,431,351 | -0.05(-0.65%) |
Mar 29, 2010 | 7.101 | 7.218 | 7.089 | 7.210 | 899,983 | +0.12(+1.76%) |
Mar 26, 2010 | 7.101 | 7.234 | 7.062 | 7.085 | 1,147,903 | -0.02(-0.22%) |
Mar 25, 2010 | 7.140 | 7.179 | 7.054 | 7.101 | 945,837 | -0.01(-0.11%) |
Mar 24, 2010 | 7.093 | 7.124 | 7.023 | 7.109 | 1,256,300 | +0.00(+0.00%) |
Mar 23, 2010 | 7.132 | 7.148 | 7.007 | 7.109 | 732,522 | +0.00(+0.00%) |
Mar 22, 2010 | 6.968 | 7.124 | 6.929 | 7.109 | 1,477,754 | +0.09(+1.22%) |
Mar 19, 2010 | 6.921 | 7.039 | 6.906 | 7.023 | 2,465,541 | +0.05(+0.78%) |
Mar 18, 2010 | 6.937 | 6.984 | 6.906 | 6.968 | 1,065,441 | +0.02(+0.22%) |
Mar 17, 2010 | 6.875 | 6.960 | 6.828 | 6.953 | 1,264,060 | +0.08(+1.14%) |
Mar 16, 2010 | 6.711 | 6.906 | 6.648 | 6.875 | 1,811,678 | +0.16(+2.44%) |
Mar 15, 2010 | 6.664 | 6.711 | 6.656 | 6.711 | 888,988 | -0.05(-0.81%) |
Mar 12, 2010 | 6.726 | 6.773 | 6.648 | 6.765 | 1,525,861 | +0.01(+0.12%) |
Mar 11, 2010 | 6.555 | 6.758 | 6.555 | 6.758 | 730,597 | +0.05(+0.81%) |
Mar 10, 2010 | 6.609 | 6.703 | 6.609 | 6.703 | 955,154 | +0.03(+0.47%) |
Mar 09, 2010 | 6.641 | 6.711 | 6.594 | 6.672 | 1,225,194 | +0.06(+0.94%) |
Mar 08, 2010 | 6.672 | 6.711 | 6.594 | 6.609 | 1,991,332 | -0.06(-0.94%) |
Mar 05, 2010 | 6.711 | 6.773 | 6.625 | 6.672 | 1,411,140 | +0.01(+0.12%) |
Mar 04, 2010 | 6.609 | 6.726 | 6.484 | 6.664 | 2,086,279 | +0.14(+2.15%) |
Mar 03, 2010 | 6.625 | 6.625 | 6.484 | 6.524 | 1,598,073 | -0.09(-1.40%) |
Mar 02, 2010 | 6.742 | 6.742 | 6.531 | 6.616 | 2,505,021 | +0.02(+0.34%) |
Mar 01, 2010 | 6.321 | 6.594 | 6.321 | 6.594 | 1,817,648 | +0.30(+4.84%) |
Feb 26, 2010 | 6.344 | 6.442 | 6.258 | 6.289 | 1,770,397 | -0.02(-0.37%) |
Feb 25, 2010 | 6.321 | 6.321 | 6.165 | 6.313 | 1,716,172 | -0.08(-1.22%) |
Feb 24, 2010 | 6.282 | 6.406 | 6.243 | 6.391 | 1,350,016 | +0.11(+1.74%) |
Feb 23, 2010 | 6.391 | 6.414 | 6.274 | 6.282 | 636,887 | -0.13(-2.07%) |
Feb 22, 2010 | 6.484 | 6.484 | 6.321 | 6.414 | 1,192,345 | -0.02(-0.24%) |
Feb 19, 2010 | 6.282 | 6.430 | 6.250 | 6.430 | 1,036,480 | +0.11(+1.73%) |
Feb 18, 2010 | 6.204 | 6.321 | 6.196 | 6.321 | 979,248 | +0.12(+2.02%) |
Feb 17, 2010 | 6.126 | 6.204 | 6.094 | 6.196 | 726,288 | +0.08(+1.28%) |
Feb 16, 2010 | 6.102 | 6.118 | 6.024 | 6.118 | 973,717 | +0.06(+1.03%) |
Feb 12, 2010 | 5.860 | 6.055 | 6.055 | 6.055 | 1,058,663 | +0.12(+1.97%) |
Feb 11, 2010 | 5.954 | 5.954 | 5.829 | 5.938 | 866,229 | -0.01(-0.13%) |
Feb 10, 2010 | 5.930 | 5.993 | 5.899 | 5.946 | 508,133 | -0.02(-0.26%) |
Feb 09, 2010 | 5.907 | 6.048 | 5.852 | 5.962 | 1,069,486 | +0.11(+1.87%) |
Feb 08, 2010 | 5.876 | 5.923 | 5.798 | 5.852 | 676,742 | -0.02(-0.40%) |
Feb 05, 2010 | 5.860 | 5.898 | 5.689 | 5.876 | 1,006,097 | +0.02(+0.40%) |
Feb 04, 2010 | 6.008 | 6.063 | 5.852 | 5.852 | 1,930,668 | -0.21(-3.47%) |
Feb 03, 2010 | 6.079 | 6.118 | 6.040 | 6.063 | 637,848 | -0.03(-0.51%) |
Feb 02, 2010 | 6.087 | 6.227 | 6.032 | 6.094 | 1,194,797 | +0.10(+1.63%) |
Feb 01, 2010 | 6.001 | 6.087 | 5.946 | 5.997 | 1,247,369 | +0.01(+0.20%) |
Jan 29, 2010 | 5.985 | 6.071 | 5.962 | 5.985 | 1,557,603 | +0.02(+0.39%) |
Jan 28, 2010 | 6.001 | 6.024 | 5.899 | 5.962 | 1,059,502 | -0.02(-0.39%) |
Jan 27, 2010 | 6.001 | 6.040 | 5.954 | 5.985 | 894,999 | -0.02(-0.39%) |
Jan 26, 2010 | 6.063 | 6.087 | 5.985 | 6.008 | 1,342,206 | -0.07(-1.16%) |
Jan 25, 2010 | 6.172 | 6.188 | 6.055 | 6.079 | 736,147 | -0.04(-0.64%) |
Jan 22, 2010 | 6.235 | 6.297 | 6.079 | 6.118 | 893,696 | -0.11(-1.75%) |
Jan 21, 2010 | 6.266 | 6.352 | 6.196 | 6.227 | 1,126,437 | -0.04(-0.62%) |
Jan 20, 2010 | 6.344 | 6.453 | 6.239 | 6.266 | 1,269,582 | -0.12(-1.83%) |
Jan 19, 2010 | 6.258 | 6.438 | 6.258 | 6.383 | 1,161,234 | +0.15(+2.38%) |
Jan 15, 2010 | 6.453 | 6.235 | 6.235 | 6.235 | 815,303 | -0.19(-2.92%) |
Jan 14, 2010 | 6.406 | 6.453 | 6.367 | 6.422 | 890,174 | +0.02(+0.37%) |
Jan 13, 2010 | 6.336 | 6.406 | 6.258 | 6.399 | 1,110,054 | +0.09(+1.49%) |
Jan 12, 2010 | 6.390 | 6.406 | 6.282 | 6.305 | 1,098,370 | -0.11(-1.69%) |
Jan 11, 2010 | 6.569 | 6.569 | 6.398 | 6.414 | 913,080 | -0.07(-1.08%) |
Jan 08, 2010 | 6.585 | 6.585 | 6.414 | 6.484 | 1,123,678 | -0.10(-1.53%) |
Jan 07, 2010 | 6.460 | 6.592 | 6.390 | 6.585 | 1,775,918 | +0.14(+2.17%) |
Jan 06, 2010 | 6.491 | 6.542 | 6.414 | 6.445 | 1,278,095 | -0.06(-0.95%) |
Jan 05, 2010 | 6.468 | 6.585 | 6.437 | 6.507 | 1,765,069 | +0.05(+0.84%) |