Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.520 | 7.810 | 7.520 | 7.670 | 307,319 | +0.17(+2.27%) |
Mar 30, 2010 | 7.470 | 7.530 | 7.380 | 7.500 | 291,442 | +0.01(+0.13%) |
Mar 29, 2010 | 7.600 | 7.690 | 7.450 | 7.490 | 378,703 | -0.05(-0.66%) |
Mar 26, 2010 | 7.880 | 7.880 | 7.510 | 7.540 | 518,287 | -0.29(-3.70%) |
Mar 25, 2010 | 8.190 | 8.280 | 7.800 | 7.830 | 376,968 | -0.30(-3.69%) |
Mar 24, 2010 | 8.000 | 8.150 | 7.870 | 8.130 | 401,806 | +0.13(+1.63%) |
Mar 23, 2010 | 7.850 | 8.010 | 7.817 | 8.000 | 161,154 | +0.17(+2.17%) |
Mar 22, 2010 | 7.650 | 7.880 | 7.500 | 7.830 | 362,244 | +0.15(+1.95%) |
Mar 19, 2010 | 7.990 | 7.990 | 7.470 | 7.680 | 546,641 | -0.26(-3.27%) |
Mar 18, 2010 | 8.050 | 8.100 | 7.910 | 7.940 | 451,142 | -0.10(-1.24%) |
Mar 17, 2010 | 8.030 | 8.150 | 7.980 | 8.040 | 257,586 | +0.07(+0.88%) |
Mar 16, 2010 | 8.020 | 8.065 | 7.860 | 7.970 | 182,829 | -0.02(-0.25%) |
Mar 15, 2010 | 7.910 | 8.110 | 7.870 | 7.990 | 276,390 | +0.03(+0.38%) |
Mar 12, 2010 | 7.770 | 7.970 | 7.710 | 7.960 | 327,124 | +0.24(+3.11%) |
Mar 11, 2010 | 7.730 | 7.750 | 7.571 | 7.720 | 287,283 | -0.01(-0.13%) |
Mar 10, 2010 | 7.940 | 7.998 | 7.709 | 7.730 | 286,049 | -0.25(-3.13%) |
Mar 09, 2010 | 7.810 | 8.150 | 7.810 | 7.980 | 1,244,268 | +0.01(+0.13%) |
Mar 08, 2010 | 7.700 | 7.990 | 7.480 | 7.970 | 892,964 | +0.22(+2.84%) |
Mar 05, 2010 | 7.570 | 7.850 | 7.560 | 7.750 | 702,514 | +0.19(+2.51%) |
Mar 04, 2010 | 7.440 | 7.590 | 7.420 | 7.560 | 394,550 | +0.16(+2.16%) |
Mar 03, 2010 | 7.350 | 7.539 | 7.250 | 7.400 | 582,156 | +0.02(+0.27%) |
Mar 02, 2010 | 7.140 | 7.400 | 7.130 | 7.380 | 560,666 | +0.25(+3.51%) |
Mar 01, 2010 | 7.000 | 7.170 | 6.957 | 7.130 | 761,187 | +0.16(+2.30%) |
Feb 26, 2010 | 6.900 | 7.070 | 6.825 | 6.970 | 484,425 | +0.07(+1.01%) |
Feb 25, 2010 | 6.710 | 6.950 | 6.520 | 6.900 | 371,803 | +0.17(+2.53%) |
Feb 24, 2010 | 6.465 | 6.890 | 6.465 | 6.730 | 1,029,694 | +0.20(+3.06%) |
Feb 23, 2010 | 6.480 | 6.620 | 6.350 | 6.530 | 286,738 | +0.06(+0.93%) |
Feb 22, 2010 | 6.510 | 6.620 | 6.370 | 6.470 | 222,916 | -0.01(-0.15%) |
Feb 19, 2010 | 6.600 | 6.620 | 6.460 | 6.480 | 173,238 | -0.11(-1.67%) |
Feb 18, 2010 | 6.450 | 6.630 | 6.360 | 6.590 | 303,618 | +0.09(+1.38%) |
Feb 17, 2010 | 6.570 | 6.780 | 6.370 | 6.500 | 413,081 | -0.07(-1.07%) |
Feb 16, 2010 | 6.610 | 6.610 | 6.520 | 6.570 | 197,104 | -0.04(-0.61%) |
Feb 12, 2010 | 6.590 | 6.610 | 6.610 | 6.610 | 335,900 | +0.11(+1.69%) |
Feb 11, 2010 | 6.160 | 6.830 | 6.160 | 6.500 | 1,362,952 | +0.54(+9.06%) |
Feb 10, 2010 | 6.050 | 6.100 | 5.840 | 5.960 | 283,023 | -0.09(-1.49%) |
Feb 09, 2010 | 6.030 | 6.150 | 6.010 | 6.050 | 170,498 | +0.08(+1.34%) |
Feb 08, 2010 | 5.890 | 6.220 | 5.820 | 5.970 | 614,628 | +0.12(+2.05%) |
Feb 05, 2010 | 6.010 | 6.150 | 5.710 | 5.850 | 452,419 | -0.16(-2.66%) |
Feb 04, 2010 | 6.390 | 6.420 | 6.000 | 6.010 | 237,724 | -0.42(-6.53%) |
Feb 03, 2010 | 6.420 | 6.500 | 6.380 | 6.430 | 83,053 | -0.01(-0.16%) |
Feb 02, 2010 | 6.500 | 6.530 | 6.400 | 6.440 | 338,470 | -0.04(-0.62%) |
Feb 01, 2010 | 6.350 | 6.490 | 6.340 | 6.480 | 238,221 | +0.14(+2.21%) |
Jan 29, 2010 | 6.220 | 6.460 | 6.170 | 6.340 | 260,090 | +0.18(+2.92%) |
Jan 28, 2010 | 6.480 | 6.513 | 6.060 | 6.160 | 193,164 | -0.33(-5.08%) |
Jan 27, 2010 | 6.260 | 6.520 | 6.140 | 6.490 | 140,379 | +0.18(+2.85%) |
Jan 26, 2010 | 6.370 | 6.510 | 6.290 | 6.310 | 220,737 | -0.10(-1.56%) |
Jan 25, 2010 | 6.700 | 6.890 | 6.160 | 6.410 | 557,841 | -0.28(-4.19%) |
Jan 22, 2010 | 6.850 | 6.950 | 6.690 | 6.690 | 299,368 | -0.23(-3.32%) |
Jan 21, 2010 | 7.240 | 7.240 | 6.900 | 6.920 | 354,421 | -0.32(-4.42%) |
Jan 20, 2010 | 7.160 | 7.260 | 7.030 | 7.240 | 214,132 | +0.04(+0.56%) |
Jan 19, 2010 | 7.140 | 7.250 | 7.010 | 7.200 | 161,593 | +0.09(+1.27%) |
Jan 15, 2010 | 7.350 | 7.110 | 7.110 | 7.110 | 188,600 | -0.20(-2.74%) |
Jan 14, 2010 | 7.280 | 7.390 | 7.140 | 7.310 | 97,314 | -0.03(-0.41%) |
Jan 13, 2010 | 7.170 | 7.380 | 6.970 | 7.340 | 187,823 | +0.18(+2.51%) |
Jan 12, 2010 | 7.330 | 7.400 | 7.110 | 7.160 | 231,954 | -0.30(-4.02%) |
Jan 11, 2010 | 7.250 | 7.480 | 7.231 | 7.460 | 414,532 | +0.23(+3.18%) |
Jan 08, 2010 | 7.030 | 7.240 | 7.000 | 7.230 | 210,362 | +0.17(+2.41%) |
Jan 07, 2010 | 7.140 | 7.150 | 6.960 | 7.060 | 225,389 | -0.06(-0.84%) |
Jan 06, 2010 | 7.100 | 7.150 | 7.060 | 7.120 | 188,346 | +0.04(+0.56%) |
Jan 05, 2010 | 7.010 | 7.160 | 6.990 | 7.080 | 309,216 | +0.08(+1.14%) |