Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.149 | 8.149 | 7.886 | 7.924 | 1,164,042 | -0.24(-2.98%) |
Mar 30, 2010 | 8.161 | 8.214 | 8.099 | 8.168 | 822,064 | +0.02(+0.31%) |
Mar 29, 2010 | 8.130 | 8.205 | 8.071 | 8.143 | 918,443 | +0.02(+0.23%) |
Mar 26, 2010 | 8.118 | 8.224 | 8.061 | 8.124 | 1,116,267 | +0.06(+0.78%) |
Mar 25, 2010 | 8.205 | 8.343 | 8.055 | 8.061 | 1,366,616 | -0.09(-1.07%) |
Mar 24, 2010 | 8.093 | 8.324 | 8.093 | 8.149 | 982,648 | -0.01(-0.15%) |
Mar 23, 2010 | 8.043 | 8.205 | 7.968 | 8.161 | 1,160,275 | +0.10(+1.24%) |
Mar 22, 2010 | 7.980 | 8.086 | 7.905 | 8.061 | 1,797,948 | +0.02(+0.23%) |
Mar 19, 2010 | 8.280 | 8.318 | 8.030 | 8.043 | 2,713,205 | -0.19(-2.35%) |
Mar 18, 2010 | 8.186 | 8.305 | 8.124 | 8.236 | 726,778 | +0.03(+0.38%) |
Mar 17, 2010 | 8.186 | 8.318 | 8.149 | 8.205 | 853,376 | +0.02(+0.23%) |
Mar 16, 2010 | 8.061 | 8.218 | 8.030 | 8.186 | 1,364,697 | +0.19(+2.34%) |
Mar 15, 2010 | 7.999 | 8.036 | 7.955 | 7.999 | 928,055 | +0.05(+0.63%) |
Mar 12, 2010 | 7.899 | 7.993 | 7.868 | 7.949 | 1,254,963 | +0.10(+1.27%) |
Mar 11, 2010 | 7.805 | 7.849 | 7.696 | 7.849 | 1,630,427 | +0.00(+0.00%) |
Mar 10, 2010 | 7.837 | 7.948 | 7.781 | 7.849 | 1,322,713 | +0.00(+0.00%) |
Mar 09, 2010 | 7.725 | 8.097 | 7.688 | 7.849 | 2,943,279 | +0.11(+1.44%) |
Mar 08, 2010 | 7.607 | 7.744 | 7.582 | 7.737 | 1,104,997 | +0.17(+2.21%) |
Mar 05, 2010 | 7.303 | 7.620 | 7.303 | 7.570 | 1,446,535 | +0.30(+4.09%) |
Mar 04, 2010 | 7.012 | 7.279 | 7.012 | 7.272 | 647,585 | +0.26(+3.71%) |
Mar 03, 2010 | 6.962 | 7.049 | 6.925 | 7.012 | 2,889,975 | +0.09(+1.25%) |
Mar 02, 2010 | 7.068 | 7.148 | 6.882 | 6.925 | 2,608,329 | -0.11(-1.50%) |
Mar 01, 2010 | 7.024 | 7.148 | 6.975 | 7.031 | 1,018,677 | +0.04(+0.53%) |
Feb 26, 2010 | 7.074 | 7.102 | 6.969 | 6.993 | 1,834,586 | -0.09(-1.31%) |
Feb 25, 2010 | 7.024 | 7.142 | 7.018 | 7.086 | 1,224,840 | -0.04(-0.61%) |
Feb 24, 2010 | 7.192 | 7.192 | 7.105 | 7.130 | 1,580,771 | -0.01(-0.17%) |
Feb 23, 2010 | 6.683 | 7.229 | 6.683 | 7.142 | 3,831,016 | -0.30(-4.00%) |
Feb 22, 2010 | 7.539 | 7.644 | 7.440 | 7.440 | 1,400,972 | -0.04(-0.58%) |
Feb 19, 2010 | 7.310 | 7.551 | 7.303 | 7.483 | 1,059,342 | +0.14(+1.94%) |
Feb 18, 2010 | 7.204 | 7.359 | 7.142 | 7.341 | 561,164 | +0.15(+2.07%) |
Feb 17, 2010 | 7.241 | 7.279 | 7.173 | 7.192 | 927,309 | +0.01(+0.09%) |
Feb 16, 2010 | 7.130 | 7.198 | 7.018 | 7.186 | 712,492 | +0.14(+2.02%) |
Feb 12, 2010 | 6.888 | 7.043 | 7.043 | 7.043 | 649,701 | +0.04(+0.62%) |
Feb 11, 2010 | 6.863 | 7.031 | 6.745 | 7.000 | 582,597 | +0.10(+1.44%) |
Feb 10, 2010 | 6.851 | 7.024 | 6.696 | 6.900 | 835,283 | +0.03(+0.45%) |
Feb 09, 2010 | 6.993 | 7.080 | 6.770 | 6.869 | 1,042,788 | -0.03(-0.45%) |
Feb 08, 2010 | 7.006 | 7.093 | 6.882 | 6.900 | 666,337 | -0.14(-1.94%) |
Feb 05, 2010 | 6.944 | 7.055 | 6.826 | 7.037 | 677,484 | +0.11(+1.52%) |
Feb 04, 2010 | 7.161 | 7.235 | 6.900 | 6.931 | 985,066 | -0.27(-3.70%) |
Feb 03, 2010 | 7.210 | 7.272 | 7.161 | 7.198 | 857,544 | -0.07(-0.94%) |
Feb 02, 2010 | 7.136 | 7.334 | 7.124 | 7.266 | 1,362,096 | +0.21(+3.03%) |
Feb 01, 2010 | 7.080 | 7.204 | 7.024 | 7.052 | 799,706 | +0.02(+0.22%) |
Jan 29, 2010 | 7.006 | 7.142 | 6.919 | 7.037 | 1,119,045 | +0.03(+0.44%) |
Jan 28, 2010 | 7.006 | 7.068 | 6.869 | 7.006 | 971,950 | -0.06(-0.88%) |
Jan 27, 2010 | 7.012 | 7.074 | 6.876 | 7.068 | 937,990 | +0.03(+0.44%) |
Jan 26, 2010 | 7.111 | 7.142 | 7.006 | 7.037 | 746,767 | -0.11(-1.48%) |
Jan 25, 2010 | 7.186 | 7.186 | 7.043 | 7.142 | 1,025,169 | +0.02(+0.35%) |
Jan 22, 2010 | 7.173 | 7.260 | 7.086 | 7.117 | 1,308,809 | -0.05(-0.69%) |
Jan 21, 2010 | 7.316 | 7.341 | 7.142 | 7.167 | 1,762,277 | -0.12(-1.62%) |
Jan 20, 2010 | 7.173 | 7.310 | 7.111 | 7.285 | 1,017,271 | +0.02(+0.26%) |
Jan 19, 2010 | 7.062 | 7.291 | 7.024 | 7.266 | 943,205 | +0.20(+2.90%) |
Jan 15, 2010 | 7.068 | 7.062 | 7.062 | 7.062 | 1,276,337 | +0.03(+0.44%) |
Jan 14, 2010 | 6.987 | 7.093 | 6.969 | 7.031 | 424,830 | -0.02(-0.35%) |
Jan 13, 2010 | 6.993 | 7.055 | 6.975 | 7.055 | 670,624 | +0.12(+1.79%) |
Jan 12, 2010 | 7.086 | 7.136 | 6.925 | 6.931 | 914,506 | -0.25(-3.54%) |
Jan 11, 2010 | 7.241 | 7.496 | 7.173 | 7.186 | 731,184 | +0.06(+0.78%) |
Jan 08, 2010 | 7.272 | 7.285 | 7.124 | 7.130 | 664,517 | -0.16(-2.21%) |
Jan 07, 2010 | 7.303 | 7.421 | 7.179 | 7.291 | 960,601 | -0.06(-0.76%) |
Jan 06, 2010 | 7.272 | 7.496 | 7.272 | 7.347 | 1,845,482 | +0.02(+0.34%) |
Jan 05, 2010 | 7.396 | 7.409 | 7.248 | 7.322 | 1,036,396 | -0.05(-0.67%) |