Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.926 | 8.015 | 7.872 | 7.991 | 921,788 | +0.06(+0.75%) |
Mar 30, 2010 | 7.973 | 8.015 | 7.914 | 7.932 | 524,750 | -0.01(-0.08%) |
Mar 29, 2010 | 7.991 | 8.069 | 7.932 | 7.938 | 656,188 | -0.09(-1.12%) |
Mar 26, 2010 | 8.159 | 8.201 | 7.967 | 8.027 | 924,643 | -0.09(-1.11%) |
Mar 25, 2010 | 8.117 | 8.201 | 8.105 | 8.117 | 1,012,312 | +0.01(+0.07%) |
Mar 24, 2010 | 8.141 | 8.141 | 8.039 | 8.111 | 650,772 | -0.02(-0.22%) |
Mar 23, 2010 | 8.111 | 8.135 | 8.051 | 8.129 | 779,671 | +0.04(+0.44%) |
Mar 22, 2010 | 7.967 | 8.129 | 7.938 | 8.093 | 925,999 | +0.10(+1.27%) |
Mar 19, 2010 | 7.961 | 8.015 | 7.884 | 7.991 | 1,886,571 | +0.01(+0.15%) |
Mar 18, 2010 | 7.932 | 8.015 | 7.908 | 7.979 | 735,161 | +0.05(+0.68%) |
Mar 17, 2010 | 7.932 | 8.027 | 7.890 | 7.926 | 912,555 | +0.01(+0.08%) |
Mar 16, 2010 | 7.902 | 7.920 | 7.836 | 7.920 | 458,454 | +0.04(+0.46%) |
Mar 15, 2010 | 7.818 | 7.896 | 7.800 | 7.884 | 578,463 | +0.01(+0.15%) |
Mar 12, 2010 | 7.902 | 7.902 | 7.836 | 7.872 | 428,464 | -0.01(-0.08%) |
Mar 11, 2010 | 7.782 | 7.878 | 7.764 | 7.878 | 804,125 | +0.11(+1.46%) |
Mar 10, 2010 | 7.746 | 7.764 | 7.686 | 7.764 | 1,096,099 | +0.04(+0.46%) |
Mar 09, 2010 | 7.662 | 7.735 | 7.596 | 7.728 | 522,955 | +0.02(+0.31%) |
Mar 08, 2010 | 7.698 | 7.716 | 7.662 | 7.704 | 336,551 | -0.03(-0.39%) |
Mar 05, 2010 | 7.698 | 7.734 | 7.626 | 7.734 | 559,241 | +0.05(+0.70%) |
Mar 04, 2010 | 7.776 | 7.776 | 7.638 | 7.680 | 1,004,697 | -0.08(-1.00%) |
Mar 03, 2010 | 7.782 | 7.800 | 7.695 | 7.758 | 931,349 | -0.04(-0.54%) |
Mar 02, 2010 | 7.704 | 7.830 | 7.662 | 7.800 | 1,443,802 | +0.13(+1.64%) |
Mar 01, 2010 | 7.722 | 7.722 | 7.668 | 7.674 | 678,291 | -0.02(-0.23%) |
Feb 26, 2010 | 7.704 | 7.716 | 7.632 | 7.692 | 621,023 | -0.06(-0.77%) |
Feb 25, 2010 | 7.710 | 7.752 | 7.638 | 7.752 | 478,908 | -0.01(-0.15%) |
Feb 24, 2010 | 7.728 | 7.776 | 7.692 | 7.764 | 709,929 | +0.04(+0.54%) |
Feb 23, 2010 | 7.758 | 7.758 | 7.704 | 7.722 | 518,719 | -0.01(-0.15%) |
Feb 22, 2010 | 7.740 | 7.752 | 7.689 | 7.734 | 386,037 | +0.02(+0.31%) |
Feb 19, 2010 | 7.716 | 7.734 | 7.662 | 7.710 | 433,065 | -0.04(-0.54%) |
Feb 18, 2010 | 7.776 | 7.776 | 7.665 | 7.752 | 592,412 | +0.01(+0.08%) |
Feb 17, 2010 | 7.698 | 7.758 | 7.644 | 7.746 | 737,557 | +0.05(+0.62%) |
Feb 16, 2010 | 7.626 | 7.698 | 7.614 | 7.698 | 434,373 | +0.08(+1.02%) |
Feb 12, 2010 | 7.578 | 7.620 | 7.620 | 7.620 | 817,063 | +0.03(+0.39%) |
Feb 11, 2010 | 7.596 | 7.674 | 7.548 | 7.590 | 906,140 | +0.00(+0.00%) |
Feb 10, 2010 | 7.614 | 7.677 | 7.501 | 7.590 | 694,637 | -0.01(-0.16%) |
Feb 09, 2010 | 7.656 | 7.686 | 7.567 | 7.602 | 1,030,887 | -0.02(-0.23%) |
Feb 08, 2010 | 7.632 | 7.692 | 7.561 | 7.620 | 1,074,457 | -0.05(-0.62%) |
Feb 05, 2010 | 7.561 | 7.683 | 7.549 | 7.668 | 1,289,999 | +0.14(+1.90%) |
Feb 04, 2010 | 7.549 | 7.608 | 7.507 | 7.525 | 1,117,032 | -0.07(-0.94%) |
Feb 03, 2010 | 7.602 | 7.680 | 7.573 | 7.596 | 1,235,807 | +0.01(+0.08%) |
Feb 02, 2010 | 7.602 | 7.632 | 7.483 | 7.590 | 1,900,384 | +0.07(+0.95%) |
Feb 01, 2010 | 7.715 | 7.715 | 7.501 | 7.519 | 1,708,876 | -0.14(-1.79%) |
Jan 29, 2010 | 7.596 | 7.704 | 7.579 | 7.656 | 1,289,463 | +0.10(+1.26%) |
Jan 28, 2010 | 7.704 | 7.721 | 7.531 | 7.561 | 817,555 | -0.13(-1.63%) |
Jan 27, 2010 | 7.626 | 7.763 | 7.614 | 7.686 | 2,252,422 | +0.01(+0.08%) |
Jan 26, 2010 | 7.489 | 7.751 | 7.489 | 7.680 | 1,827,582 | +0.13(+1.73%) |
Jan 25, 2010 | 7.680 | 7.727 | 7.519 | 7.549 | 1,105,702 | -0.10(-1.25%) |
Jan 22, 2010 | 7.656 | 7.739 | 7.602 | 7.644 | 1,849,721 | +0.04(+0.47%) |
Jan 21, 2010 | 7.513 | 7.680 | 7.471 | 7.608 | 1,556,158 | +0.08(+1.03%) |
Jan 20, 2010 | 7.471 | 7.543 | 7.448 | 7.531 | 686,731 | +0.07(+0.96%) |
Jan 19, 2010 | 7.477 | 7.525 | 7.400 | 7.459 | 701,164 | +0.04(+0.48%) |
Jan 15, 2010 | 7.519 | 7.424 | 7.424 | 7.424 | 758,744 | -0.08(-1.03%) |
Jan 14, 2010 | 7.430 | 7.513 | 7.424 | 7.501 | 1,407,617 | +0.04(+0.56%) |
Jan 13, 2010 | 7.424 | 7.501 | 7.388 | 7.459 | 1,233,800 | +0.02(+0.32%) |
Jan 12, 2010 | 7.418 | 7.453 | 7.370 | 7.436 | 1,233,054 | +0.01(+0.08%) |
Jan 11, 2010 | 7.430 | 7.436 | 7.406 | 7.430 | 793,664 | +0.01(+0.08%) |
Jan 08, 2010 | 7.400 | 7.459 | 7.400 | 7.424 | 466,010 | -0.01(-0.16%) |
Jan 07, 2010 | 7.400 | 7.459 | 7.364 | 7.436 | 1,003,192 | +0.01(+0.16%) |
Jan 06, 2010 | 7.340 | 7.477 | 7.311 | 7.424 | 1,621,635 | +0.08(+1.14%) |
Jan 05, 2010 | 7.215 | 7.340 | 7.209 | 7.340 | 1,357,067 | +0.10(+1.31%) |