Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.258 | 8.618 | 8.222 | 8.522 | 1,479,626 | +0.20(+2.38%) |
Mar 30, 2010 | 8.478 | 8.559 | 8.236 | 8.324 | 933,107 | -0.16(-1.90%) |
Mar 29, 2010 | 8.603 | 8.625 | 8.310 | 8.486 | 974,732 | -0.05(-0.60%) |
Mar 26, 2010 | 8.698 | 8.816 | 8.515 | 8.537 | 1,368,490 | -0.10(-1.19%) |
Mar 25, 2010 | 8.728 | 8.948 | 8.625 | 8.640 | 1,510,311 | -0.05(-0.59%) |
Mar 24, 2010 | 8.427 | 8.720 | 8.376 | 8.691 | 1,416,389 | +0.21(+2.51%) |
Mar 23, 2010 | 8.346 | 8.493 | 8.214 | 8.478 | 912,231 | +0.12(+1.40%) |
Mar 22, 2010 | 8.046 | 8.361 | 7.965 | 8.361 | 1,081,287 | +0.22(+2.70%) |
Mar 19, 2010 | 8.244 | 8.346 | 7.936 | 8.141 | 3,010,442 | -0.04(-0.54%) |
Mar 18, 2010 | 8.324 | 8.486 | 8.174 | 8.185 | 1,525,314 | -0.28(-3.29%) |
Mar 17, 2010 | 8.119 | 8.522 | 7.958 | 8.464 | 1,848,340 | +0.35(+4.34%) |
Mar 16, 2010 | 7.921 | 8.119 | 7.853 | 8.112 | 1,245,387 | +0.18(+2.31%) |
Mar 15, 2010 | 7.877 | 8.038 | 7.826 | 7.928 | 1,409,378 | -0.23(-2.79%) |
Mar 12, 2010 | 8.288 | 8.324 | 8.068 | 8.156 | 1,461,839 | -0.11(-1.33%) |
Mar 11, 2010 | 7.884 | 8.280 | 7.855 | 8.266 | 1,618,269 | +0.32(+4.06%) |
Mar 10, 2010 | 7.525 | 7.965 | 7.525 | 7.943 | 2,149,896 | +0.43(+5.76%) |
Mar 09, 2010 | 7.349 | 7.525 | 7.327 | 7.510 | 1,456,859 | +0.13(+1.79%) |
Mar 08, 2010 | 7.408 | 7.459 | 7.364 | 7.378 | 1,642,614 | -0.05(-0.69%) |
Mar 05, 2010 | 7.158 | 7.430 | 7.114 | 7.430 | 2,695,475 | +0.34(+4.76%) |
Mar 04, 2010 | 7.188 | 7.246 | 7.085 | 7.092 | 846,946 | -0.10(-1.33%) |
Mar 03, 2010 | 7.224 | 7.298 | 7.129 | 7.188 | 1,449,771 | +0.01(+0.10%) |
Mar 02, 2010 | 7.166 | 7.239 | 7.100 | 7.180 | 1,215,033 | +0.03(+0.41%) |
Mar 01, 2010 | 7.158 | 7.276 | 7.056 | 7.151 | 1,115,848 | +0.00(+0.00%) |
Feb 26, 2010 | 7.276 | 7.276 | 7.114 | 7.151 | 4,507,019 | -0.10(-1.32%) |
Feb 25, 2010 | 7.100 | 7.276 | 7.041 | 7.246 | 1,645,356 | +0.01(+0.20%) |
Feb 24, 2010 | 7.136 | 7.429 | 7.107 | 7.232 | 1,887,798 | +0.13(+1.86%) |
Feb 23, 2010 | 7.275 | 7.319 | 7.056 | 7.100 | 1,921,628 | -0.18(-2.52%) |
Feb 22, 2010 | 7.085 | 7.297 | 7.070 | 7.283 | 2,246,056 | +0.22(+3.11%) |
Feb 19, 2010 | 6.946 | 7.063 | 6.887 | 7.063 | 1,663,228 | +0.12(+1.80%) |
Feb 18, 2010 | 6.880 | 6.975 | 6.807 | 6.938 | 868,859 | +0.07(+1.07%) |
Feb 17, 2010 | 6.887 | 6.916 | 6.741 | 6.865 | 935,409 | +0.01(+0.11%) |
Feb 16, 2010 | 6.645 | 6.858 | 6.598 | 6.858 | 1,060,595 | +0.21(+3.20%) |
Feb 12, 2010 | 6.477 | 6.645 | 6.645 | 6.645 | 1,552,387 | +0.12(+1.80%) |
Feb 11, 2010 | 6.565 | 6.579 | 6.411 | 6.528 | 1,003,409 | -0.05(-0.78%) |
Feb 10, 2010 | 6.579 | 6.653 | 6.484 | 6.579 | 1,338,459 | -0.01(-0.22%) |
Feb 09, 2010 | 6.594 | 6.653 | 6.477 | 6.594 | 1,474,663 | +0.11(+1.69%) |
Feb 08, 2010 | 6.492 | 6.620 | 6.433 | 6.484 | 1,038,388 | -0.11(-1.67%) |
Feb 05, 2010 | 6.623 | 6.814 | 6.382 | 6.594 | 3,493,932 | +0.00(+0.00%) |
Feb 04, 2010 | 6.748 | 6.814 | 6.535 | 6.594 | 3,312,239 | -0.23(-3.43%) |
Feb 03, 2010 | 7.019 | 7.041 | 6.719 | 6.829 | 3,435,273 | -0.18(-2.51%) |
Feb 02, 2010 | 7.092 | 7.136 | 6.821 | 7.004 | 14,943,476 | +0.16(+2.36%) |
Feb 01, 2010 | 7.026 | 7.034 | 6.753 | 6.843 | 1,184,296 | -0.18(-2.51%) |
Jan 29, 2010 | 7.261 | 7.319 | 6.902 | 7.019 | 2,929,334 | -0.41(-5.52%) |
Jan 28, 2010 | 7.510 | 7.671 | 7.319 | 7.429 | 1,161,499 | -0.04(-0.49%) |
Jan 27, 2010 | 7.195 | 7.510 | 7.195 | 7.466 | 1,334,466 | +0.26(+3.56%) |
Jan 26, 2010 | 7.202 | 7.532 | 7.140 | 7.210 | 1,373,647 | -0.04(-0.51%) |
Jan 25, 2010 | 7.312 | 7.415 | 7.085 | 7.246 | 816,265 | +0.02(+0.30%) |
Jan 22, 2010 | 7.598 | 7.693 | 7.173 | 7.224 | 1,924,914 | -0.38(-5.01%) |
Jan 21, 2010 | 7.041 | 7.686 | 7.041 | 7.605 | 3,291,773 | +0.50(+7.01%) |
Jan 20, 2010 | 6.946 | 7.254 | 6.829 | 7.107 | 1,898,876 | +0.07(+1.04%) |
Jan 19, 2010 | 6.960 | 7.034 | 6.880 | 7.034 | 1,308,082 | +0.10(+1.37%) |
Jan 15, 2010 | 6.990 | 6.938 | 6.938 | 6.938 | 1,591,422 | -0.04(-0.63%) |
Jan 14, 2010 | 6.667 | 7.026 | 6.594 | 6.982 | 1,305,876 | +0.31(+4.61%) |
Jan 13, 2010 | 6.609 | 6.704 | 6.418 | 6.675 | 939,244 | +0.07(+1.00%) |
Jan 12, 2010 | 6.550 | 6.653 | 6.521 | 6.609 | 793,263 | -0.03(-0.44%) |
Jan 11, 2010 | 6.733 | 6.741 | 6.528 | 6.638 | 1,274,658 | -0.10(-1.52%) |
Jan 08, 2010 | 6.470 | 6.741 | 6.440 | 6.741 | 1,459,844 | +0.23(+3.60%) |
Jan 07, 2010 | 6.169 | 6.587 | 6.133 | 6.506 | 1,817,783 | +0.34(+5.46%) |
Jan 06, 2010 | 6.030 | 6.184 | 5.942 | 6.169 | 1,092,672 | +0.12(+1.94%) |
Jan 05, 2010 | 5.986 | 6.096 | 5.913 | 6.052 | 1,687,439 | +0.04(+0.73%) |