Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.598 | 7.598 | 7.512 | 7.530 | 3,868,743 | -0.07(-0.93%) |
Mar 30, 2010 | 7.603 | 7.747 | 7.598 | 7.601 | 3,880,078 | +0.03(+0.43%) |
Mar 29, 2010 | 7.539 | 7.603 | 7.517 | 7.568 | 2,850,218 | +0.07(+0.94%) |
Mar 26, 2010 | 7.485 | 7.586 | 7.450 | 7.497 | 3,326,753 | -0.00(-0.03%) |
Mar 25, 2010 | 7.475 | 7.615 | 7.475 | 7.500 | 2,940,207 | +0.05(+0.62%) |
Mar 24, 2010 | 7.485 | 7.536 | 7.417 | 7.453 | 2,206,706 | -0.08(-1.07%) |
Mar 23, 2010 | 7.513 | 7.607 | 7.421 | 7.534 | 4,469,347 | +0.04(+0.57%) |
Mar 22, 2010 | 7.123 | 7.520 | 7.116 | 7.491 | 6,394,873 | +0.31(+4.36%) |
Mar 19, 2010 | 7.127 | 7.221 | 7.094 | 7.178 | 4,211,477 | +0.06(+0.91%) |
Mar 18, 2010 | 7.175 | 7.214 | 7.089 | 7.114 | 3,289,282 | -0.06(-0.88%) |
Mar 17, 2010 | 7.204 | 7.226 | 7.166 | 7.177 | 2,489,463 | -0.01(-0.19%) |
Mar 16, 2010 | 7.115 | 7.195 | 7.102 | 7.190 | 2,255,528 | +0.05(+0.65%) |
Mar 15, 2010 | 7.098 | 7.149 | 7.093 | 7.144 | 2,214,821 | +0.06(+0.86%) |
Mar 12, 2010 | 7.109 | 7.122 | 7.027 | 7.083 | 2,072,986 | +0.05(+0.78%) |
Mar 11, 2010 | 7.091 | 7.091 | 6.952 | 7.028 | 2,253,097 | -0.09(-1.23%) |
Mar 10, 2010 | 7.094 | 7.150 | 7.078 | 7.116 | 2,489,356 | +0.05(+0.67%) |
Mar 09, 2010 | 7.081 | 7.128 | 7.052 | 7.069 | 1,861,080 | -0.04(-0.55%) |
Mar 08, 2010 | 7.120 | 7.154 | 7.077 | 7.108 | 1,615,655 | -0.01(-0.19%) |
Mar 05, 2010 | 7.172 | 7.243 | 7.121 | 7.121 | 3,213,083 | -0.03(-0.44%) |
Mar 04, 2010 | 7.083 | 7.172 | 7.049 | 7.153 | 3,254,571 | +0.09(+1.24%) |
Mar 03, 2010 | 7.041 | 7.111 | 7.041 | 7.065 | 3,223,235 | +0.07(+1.01%) |
Mar 02, 2010 | 7.000 | 7.065 | 6.974 | 6.994 | 5,919,249 | +0.02(+0.23%) |
Mar 01, 2010 | 7.003 | 7.003 | 6.926 | 6.979 | 3,979,013 | +0.04(+0.58%) |
Feb 26, 2010 | 6.924 | 6.976 | 6.870 | 6.938 | 6,129,865 | -0.01(-0.18%) |
Feb 25, 2010 | 6.680 | 6.976 | 6.625 | 6.951 | 10,164,181 | -0.03(-0.37%) |
Feb 24, 2010 | 7.005 | 7.053 | 6.946 | 6.976 | 5,682,538 | +0.01(+0.17%) |
Feb 23, 2010 | 7.091 | 7.095 | 6.906 | 6.964 | 4,778,158 | -0.12(-1.75%) |
Feb 22, 2010 | 7.008 | 7.108 | 7.008 | 7.088 | 7,387,033 | +0.12(+1.69%) |
Feb 19, 2010 | 7.036 | 7.060 | 6.947 | 6.970 | 3,980,861 | -0.05(-0.71%) |
Feb 18, 2010 | 6.974 | 7.091 | 6.940 | 7.020 | 3,571,957 | +0.01(+0.12%) |
Feb 17, 2010 | 7.043 | 7.128 | 7.005 | 7.011 | 3,824,537 | -0.01(-0.17%) |
Feb 16, 2010 | 7.009 | 7.052 | 6.896 | 7.024 | 4,474,760 | +0.11(+1.66%) |
Feb 12, 2010 | 6.923 | 6.909 | 6.909 | 6.909 | 13,930,467 | -0.01(-0.16%) |
Feb 11, 2010 | 6.947 | 6.947 | 6.813 | 6.920 | 4,446,907 | -0.02(-0.28%) |
Feb 10, 2010 | 6.924 | 7.014 | 6.851 | 6.940 | 5,537,270 | +0.00(+0.07%) |
Feb 09, 2010 | 6.903 | 6.977 | 6.851 | 6.935 | 3,207,711 | +0.12(+1.70%) |
Feb 08, 2010 | 6.853 | 6.968 | 6.780 | 6.819 | 4,182,754 | -0.06(-0.90%) |
Feb 05, 2010 | 6.817 | 6.916 | 6.723 | 6.881 | 10,419,365 | +0.07(+1.02%) |
Feb 04, 2010 | 6.937 | 6.937 | 6.812 | 6.812 | 5,591,916 | -0.18(-2.51%) |
Feb 03, 2010 | 6.921 | 7.031 | 6.880 | 6.987 | 3,951,382 | +0.05(+0.67%) |
Feb 02, 2010 | 6.854 | 6.955 | 6.802 | 6.941 | 4,545,168 | +0.13(+1.95%) |
Feb 01, 2010 | 6.750 | 6.819 | 6.710 | 6.808 | 3,505,771 | +0.10(+1.54%) |
Jan 29, 2010 | 6.688 | 6.798 | 6.666 | 6.705 | 4,315,315 | +0.01(+0.22%) |
Jan 28, 2010 | 6.848 | 6.873 | 6.656 | 6.690 | 6,014,766 | -0.10(-1.52%) |
Jan 27, 2010 | 6.831 | 6.860 | 6.742 | 6.794 | 8,963,541 | -0.06(-0.85%) |
Jan 26, 2010 | 6.912 | 6.912 | 6.795 | 6.852 | 4,273,639 | -0.07(-1.02%) |
Jan 25, 2010 | 6.946 | 6.994 | 6.884 | 6.923 | 5,506,543 | +0.01(+0.11%) |
Jan 22, 2010 | 6.913 | 6.998 | 6.902 | 6.915 | 7,214,339 | -0.03(-0.49%) |
Jan 21, 2010 | 6.970 | 7.089 | 6.941 | 6.949 | 6,900,411 | -0.03(-0.40%) |
Jan 20, 2010 | 7.033 | 7.117 | 6.962 | 6.977 | 4,897,512 | -0.11(-1.53%) |
Jan 19, 2010 | 7.019 | 7.109 | 7.019 | 7.086 | 7,301,947 | +0.02(+0.34%) |
Jan 15, 2010 | 7.178 | 7.061 | 7.061 | 7.061 | 16,992,542 | -0.07(-0.94%) |
Jan 14, 2010 | 7.086 | 7.209 | 7.003 | 7.128 | 9,667,358 | +0.09(+1.21%) |
Jan 13, 2010 | 7.288 | 7.304 | 7.008 | 7.043 | 9,979,537 | -0.26(-3.57%) |
Jan 12, 2010 | 7.187 | 7.333 | 7.173 | 7.304 | 11,638,437 | +0.03(+0.40%) |
Jan 11, 2010 | 7.170 | 7.335 | 7.116 | 7.274 | 9,259,136 | +0.15(+2.14%) |
Jan 08, 2010 | 7.116 | 7.204 | 7.075 | 7.122 | 5,108,596 | -0.05(-0.70%) |
Jan 07, 2010 | 7.054 | 7.299 | 7.023 | 7.172 | 12,840,416 | +0.07(+0.96%) |
Jan 06, 2010 | 7.158 | 7.439 | 7.022 | 7.104 | 20,916,154 | +0.13(+1.80%) |
Jan 05, 2010 | 6.505 | 7.038 | 6.440 | 6.979 | 11,914,854 | +0.49(+7.58%) |