Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.290 | 7.320 | 6.930 | 6.950 | 104,833 | -0.38(-5.18%) |
Mar 30, 2010 | 7.490 | 7.610 | 7.250 | 7.330 | 76,033 | -0.13(-1.74%) |
Mar 29, 2010 | 7.450 | 7.520 | 7.260 | 7.460 | 67,869 | +0.04(+0.54%) |
Mar 26, 2010 | 7.590 | 7.930 | 7.380 | 7.420 | 42,138 | -0.24(-3.13%) |
Mar 25, 2010 | 7.750 | 7.800 | 7.610 | 7.660 | 102,556 | -0.05(-0.65%) |
Mar 24, 2010 | 7.780 | 7.800 | 7.675 | 7.710 | 43,059 | -0.09(-1.15%) |
Mar 23, 2010 | 7.750 | 7.920 | 7.640 | 7.800 | 102,292 | +0.00(+0.00%) |
Mar 22, 2010 | 7.270 | 7.920 | 7.270 | 7.800 | 84,775 | +0.48(+6.56%) |
Mar 19, 2010 | 7.390 | 7.490 | 6.980 | 7.320 | 149,656 | -0.10(-1.35%) |
Mar 18, 2010 | 7.530 | 7.720 | 7.320 | 7.420 | 65,681 | -0.17(-2.24%) |
Mar 17, 2010 | 7.650 | 7.660 | 7.420 | 7.590 | 49,464 | -0.07(-0.91%) |
Mar 16, 2010 | 7.680 | 7.840 | 7.510 | 7.660 | 23,592 | +0.00(+0.00%) |
Mar 15, 2010 | 7.520 | 7.660 | 7.520 | 7.660 | 53,455 | +0.00(+0.00%) |
Mar 12, 2010 | 7.730 | 7.840 | 7.450 | 7.660 | 56,700 | -0.07(-0.91%) |
Mar 11, 2010 | 7.650 | 7.770 | 7.440 | 7.730 | 24,170 | +0.02(+0.26%) |
Mar 10, 2010 | 7.810 | 7.940 | 7.650 | 7.710 | 31,977 | -0.12(-1.53%) |
Mar 09, 2010 | 7.690 | 7.910 | 7.570 | 7.830 | 36,048 | +0.10(+1.29%) |
Mar 08, 2010 | 7.720 | 7.830 | 7.490 | 7.730 | 47,303 | -0.01(-0.13%) |
Mar 05, 2010 | 7.470 | 7.790 | 7.400 | 7.740 | 70,626 | +0.33(+4.45%) |
Mar 04, 2010 | 7.070 | 7.480 | 7.070 | 7.410 | 69,320 | +0.32(+4.51%) |
Mar 03, 2010 | 7.000 | 7.360 | 6.970 | 7.090 | 60,007 | +0.09(+1.29%) |
Mar 02, 2010 | 6.660 | 7.040 | 6.640 | 7.000 | 59,207 | +0.32(+4.79%) |
Mar 01, 2010 | 6.560 | 6.680 | 6.510 | 6.680 | 64,073 | +0.15(+2.30%) |
Feb 26, 2010 | 6.780 | 6.890 | 6.520 | 6.530 | 45,107 | -0.27(-3.97%) |
Feb 25, 2010 | 6.740 | 6.800 | 6.650 | 6.800 | 32,417 | -0.04(-0.58%) |
Feb 24, 2010 | 6.720 | 6.900 | 6.650 | 6.840 | 38,146 | +0.13(+1.94%) |
Feb 23, 2010 | 6.890 | 6.890 | 6.490 | 6.710 | 89,629 | -0.17(-2.47%) |
Feb 22, 2010 | 7.300 | 7.320 | 6.810 | 6.880 | 84,600 | -0.41(-5.62%) |
Feb 19, 2010 | 7.500 | 7.500 | 7.170 | 7.290 | 60,678 | -0.21(-2.80%) |
Feb 18, 2010 | 7.200 | 7.500 | 7.170 | 7.500 | 52,354 | +0.29(+4.02%) |
Feb 17, 2010 | 7.250 | 7.280 | 7.100 | 7.210 | 22,615 | +0.00(+0.00%) |
Feb 16, 2010 | 7.420 | 7.550 | 7.010 | 7.210 | 35,868 | -0.16(-2.17%) |
Feb 12, 2010 | 7.290 | 7.370 | 7.370 | 7.370 | 32,700 | +0.04(+0.55%) |
Feb 11, 2010 | 7.350 | 7.390 | 7.110 | 7.330 | 21,197 | -0.07(-0.95%) |
Feb 10, 2010 | 7.360 | 7.440 | 7.240 | 7.400 | 71,880 | -0.02(-0.27%) |
Feb 09, 2010 | 7.440 | 7.600 | 7.340 | 7.420 | 115,556 | +0.03(+0.41%) |
Feb 08, 2010 | 7.620 | 7.620 | 7.330 | 7.390 | 35,887 | -0.24(-3.15%) |
Feb 05, 2010 | 7.370 | 7.640 | 7.230 | 7.630 | 28,859 | +0.29(+3.95%) |
Feb 04, 2010 | 7.300 | 7.380 | 7.210 | 7.340 | 46,472 | -0.03(-0.41%) |
Feb 03, 2010 | 7.340 | 7.470 | 7.220 | 7.370 | 46,440 | -0.03(-0.41%) |
Feb 02, 2010 | 7.450 | 7.520 | 7.190 | 7.400 | 61,941 | -0.07(-0.94%) |
Feb 01, 2010 | 7.500 | 7.570 | 7.150 | 7.470 | 91,404 | +0.07(+0.95%) |
Jan 29, 2010 | 7.460 | 7.690 | 7.360 | 7.400 | 40,861 | +0.01(+0.14%) |
Jan 28, 2010 | 7.640 | 7.640 | 7.240 | 7.390 | 54,631 | -0.22(-2.89%) |
Jan 27, 2010 | 7.480 | 7.650 | 7.480 | 7.610 | 40,059 | +0.09(+1.20%) |
Jan 26, 2010 | 7.390 | 7.570 | 7.390 | 7.520 | 49,424 | +0.08(+1.08%) |
Jan 25, 2010 | 7.820 | 7.820 | 7.180 | 7.440 | 134,798 | -0.34(-4.37%) |
Jan 22, 2010 | 7.800 | 7.840 | 7.620 | 7.780 | 76,604 | -0.01(-0.13%) |
Jan 21, 2010 | 7.900 | 7.940 | 7.647 | 7.790 | 78,095 | -0.08(-1.02%) |
Jan 20, 2010 | 8.050 | 8.160 | 7.750 | 7.870 | 57,074 | -0.28(-3.44%) |
Jan 19, 2010 | 8.050 | 8.190 | 7.990 | 8.150 | 66,796 | +0.10(+1.24%) |
Jan 15, 2010 | 8.020 | 8.050 | 8.050 | 8.050 | 108,200 | +0.05(+0.63%) |
Jan 14, 2010 | 8.000 | 8.020 | 7.750 | 8.000 | 19,873 | -0.05(-0.62%) |
Jan 13, 2010 | 8.010 | 8.130 | 7.870 | 8.050 | 38,145 | +0.01(+0.12%) |
Jan 12, 2010 | 8.030 | 8.240 | 7.920 | 8.040 | 46,555 | -0.06(-0.74%) |
Jan 11, 2010 | 8.250 | 8.250 | 8.010 | 8.100 | 23,400 | -0.10(-1.22%) |
Jan 08, 2010 | 7.990 | 8.360 | 7.990 | 8.200 | 42,773 | +0.16(+1.99%) |
Jan 07, 2010 | 7.830 | 8.100 | 7.650 | 8.040 | 74,025 | +0.18(+2.29%) |
Jan 06, 2010 | 7.750 | 8.000 | 7.710 | 7.860 | 74,744 | +0.05(+0.64%) |
Jan 05, 2010 | 7.770 | 7.920 | 7.590 | 7.810 | 78,947 | +0.05(+0.64%) |