Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.057 | 8.176 | 7.782 | 7.782 | 25,367 | -0.33(-4.06%) |
Mar 30, 2010 | 8.148 | 8.230 | 8.066 | 8.111 | 15,803 | +0.00(+0.00%) |
Mar 29, 2010 | 8.533 | 8.533 | 7.992 | 8.111 | 52,525 | -0.38(-4.42%) |
Mar 26, 2010 | 8.441 | 8.780 | 8.441 | 8.487 | 36,605 | +0.05(+0.65%) |
Mar 25, 2010 | 8.514 | 8.761 | 8.395 | 8.432 | 37,178 | -0.04(-0.43%) |
Mar 24, 2010 | 8.569 | 8.633 | 8.468 | 8.468 | 22,158 | -0.11(-1.28%) |
Mar 23, 2010 | 8.487 | 8.661 | 8.405 | 8.578 | 35,435 | +0.14(+1.63%) |
Mar 22, 2010 | 7.873 | 8.459 | 7.617 | 8.441 | 42,063 | +0.53(+6.71%) |
Mar 19, 2010 | 7.736 | 7.919 | 7.581 | 7.910 | 112,250 | +0.24(+3.10%) |
Mar 18, 2010 | 7.535 | 7.846 | 7.535 | 7.672 | 26,031 | +0.16(+2.07%) |
Mar 17, 2010 | 7.278 | 7.553 | 7.278 | 7.516 | 163,204 | +0.27(+3.79%) |
Mar 16, 2010 | 7.233 | 7.278 | 7.049 | 7.242 | 24,947 | -0.01(-0.13%) |
Mar 15, 2010 | 7.223 | 7.315 | 7.141 | 7.251 | 102,361 | -0.05(-0.63%) |
Mar 12, 2010 | 7.544 | 7.544 | 7.214 | 7.297 | 30,174 | -0.02(-0.25%) |
Mar 11, 2010 | 7.471 | 7.580 | 7.223 | 7.315 | 71,555 | -0.24(-3.15%) |
Mar 10, 2010 | 7.635 | 7.809 | 7.242 | 7.553 | 58,178 | -0.10(-1.32%) |
Mar 09, 2010 | 7.654 | 7.791 | 7.553 | 7.654 | 60,489 | -0.05(-0.71%) |
Mar 08, 2010 | 7.672 | 7.837 | 7.635 | 7.709 | 24,901 | +0.07(+0.96%) |
Mar 05, 2010 | 7.287 | 7.718 | 7.168 | 7.635 | 52,107 | +0.37(+5.04%) |
Mar 04, 2010 | 7.141 | 7.342 | 7.141 | 7.269 | 43,817 | +0.13(+1.79%) |
Mar 03, 2010 | 7.095 | 7.205 | 6.995 | 7.141 | 42,705 | +0.07(+1.04%) |
Mar 02, 2010 | 6.967 | 7.068 | 6.885 | 7.068 | 42,793 | +0.22(+3.21%) |
Mar 01, 2010 | 7.004 | 7.004 | 6.802 | 6.848 | 57,661 | +0.03(+0.40%) |
Feb 26, 2010 | 6.711 | 7.077 | 6.692 | 6.821 | 53,132 | +0.12(+1.78%) |
Feb 25, 2010 | 6.683 | 6.756 | 6.555 | 6.702 | 15,734 | -0.09(-1.35%) |
Feb 24, 2010 | 6.857 | 6.866 | 6.665 | 6.793 | 19,829 | -0.08(-1.20%) |
Feb 23, 2010 | 6.775 | 6.940 | 6.711 | 6.875 | 28,914 | +0.10(+1.49%) |
Feb 22, 2010 | 6.601 | 6.894 | 6.546 | 6.775 | 20,101 | +0.17(+2.64%) |
Feb 19, 2010 | 6.409 | 6.628 | 6.409 | 6.601 | 15,109 | +0.19(+3.00%) |
Feb 18, 2010 | 6.509 | 6.509 | 6.354 | 6.409 | 40,321 | -0.08(-1.27%) |
Feb 17, 2010 | 6.528 | 6.619 | 6.436 | 6.491 | 62,841 | +0.00(+0.00%) |
Feb 16, 2010 | 6.564 | 6.674 | 6.280 | 6.491 | 61,011 | -0.04(-0.56%) |
Feb 12, 2010 | 6.180 | 6.528 | 6.528 | 6.528 | 40,414 | +0.20(+3.18%) |
Feb 11, 2010 | 6.116 | 6.326 | 6.106 | 6.326 | 29,088 | +0.17(+2.83%) |
Feb 10, 2010 | 6.308 | 6.345 | 6.097 | 6.152 | 11,022 | -0.18(-2.89%) |
Feb 09, 2010 | 6.097 | 6.482 | 6.097 | 6.335 | 28,667 | +0.33(+5.49%) |
Feb 08, 2010 | 6.070 | 6.171 | 5.960 | 6.006 | 35,743 | -0.23(-3.67%) |
Feb 05, 2010 | 5.951 | 6.235 | 5.951 | 6.235 | 27,460 | +0.27(+4.61%) |
Feb 04, 2010 | 6.299 | 6.314 | 5.960 | 5.960 | 44,590 | -0.41(-6.47%) |
Feb 03, 2010 | 6.409 | 6.573 | 6.253 | 6.372 | 27,996 | -0.05(-0.85%) |
Feb 02, 2010 | 6.363 | 6.555 | 6.253 | 6.427 | 37,074 | +0.05(+0.72%) |
Feb 01, 2010 | 6.555 | 6.683 | 6.337 | 6.381 | 31,758 | -0.16(-2.52%) |
Jan 29, 2010 | 6.518 | 6.702 | 6.491 | 6.546 | 34,734 | +0.07(+1.13%) |
Jan 28, 2010 | 6.528 | 6.711 | 6.464 | 6.473 | 29,073 | -0.02(-0.28%) |
Jan 27, 2010 | 6.473 | 6.573 | 6.464 | 6.491 | 29,800 | +0.03(+0.42%) |
Jan 26, 2010 | 6.766 | 6.802 | 6.464 | 6.464 | 25,188 | -0.33(-4.85%) |
Jan 25, 2010 | 6.839 | 7.040 | 6.756 | 6.793 | 32,510 | -0.05(-0.67%) |
Jan 22, 2010 | 7.059 | 7.187 | 6.821 | 6.839 | 50,230 | -0.26(-3.61%) |
Jan 21, 2010 | 7.123 | 7.178 | 7.049 | 7.095 | 47,508 | -0.01(-0.13%) |
Jan 20, 2010 | 6.949 | 7.315 | 6.949 | 7.104 | 35,244 | -0.24(-3.24%) |
Jan 19, 2010 | 6.985 | 7.379 | 6.985 | 7.342 | 47,655 | +0.35(+4.97%) |
Jan 15, 2010 | 7.159 | 6.995 | 6.995 | 6.995 | 41,397 | -0.14(-1.93%) |
Jan 14, 2010 | 7.059 | 7.205 | 7.031 | 7.132 | 29,648 | +0.07(+1.04%) |
Jan 13, 2010 | 6.967 | 7.342 | 6.903 | 7.059 | 54,802 | +0.10(+1.45%) |
Jan 12, 2010 | 7.141 | 7.342 | 6.903 | 6.958 | 53,503 | -0.24(-3.31%) |
Jan 11, 2010 | 7.388 | 7.416 | 7.159 | 7.196 | 17,869 | -0.13(-1.75%) |
Jan 08, 2010 | 7.507 | 7.507 | 7.260 | 7.324 | 58,397 | -0.23(-3.03%) |
Jan 07, 2010 | 7.498 | 7.562 | 7.132 | 7.553 | 70,705 | +0.08(+1.10%) |
Jan 06, 2010 | 7.544 | 7.727 | 7.370 | 7.471 | 34,231 | -0.11(-1.45%) |
Jan 05, 2010 | 7.773 | 8.002 | 7.425 | 7.580 | 76,147 | -0.20(-2.59%) |