Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.056 | 8.153 | 8.051 | 8.122 | 115,602,376 | +0.02(+0.19%) |
Mar 30, 2010 | 8.163 | 8.189 | 8.087 | 8.107 | 94,409,800 | -0.05(-0.62%) |
Mar 29, 2010 | 8.194 | 8.219 | 8.107 | 8.158 | 121,302,720 | +0.01(+0.12%) |
Mar 26, 2010 | 8.171 | 8.250 | 8.102 | 8.148 | 349,312,384 | +0.01(+0.13%) |
Mar 25, 2010 | 8.158 | 8.311 | 8.127 | 8.138 | 240,695,744 | +0.04(+0.44%) |
Mar 24, 2010 | 8.046 | 8.143 | 8.046 | 8.102 | 137,752,096 | +0.01(+0.06%) |
Mar 23, 2010 | 8.051 | 8.102 | 8.005 | 8.097 | 127,606,600 | +0.07(+0.82%) |
Mar 22, 2010 | 7.908 | 8.036 | 7.903 | 8.031 | 125,851,336 | +0.04(+0.51%) |
Mar 19, 2010 | 8.066 | 8.081 | 7.959 | 7.990 | 175,701,520 | -0.03(-0.43%) |
Mar 18, 2010 | 8.055 | 8.065 | 7.974 | 8.024 | 147,364,256 | -0.05(-0.57%) |
Mar 17, 2010 | 8.019 | 8.095 | 8.009 | 8.070 | 182,141,616 | +0.10(+1.21%) |
Mar 16, 2010 | 7.903 | 7.979 | 7.882 | 7.973 | 148,765,408 | +0.10(+1.22%) |
Mar 15, 2010 | 7.806 | 7.892 | 7.801 | 7.877 | 138,370,256 | +0.00(+0.00%) |
Mar 12, 2010 | 7.974 | 7.974 | 7.842 | 7.877 | 200,616,800 | -0.03(-0.38%) |
Mar 11, 2010 | 7.821 | 7.913 | 7.811 | 7.908 | 119,402,512 | +0.07(+0.84%) |
Mar 10, 2010 | 7.806 | 7.887 | 7.791 | 7.842 | 198,427,376 | +0.09(+1.11%) |
Mar 09, 2010 | 7.690 | 7.806 | 7.664 | 7.756 | 176,906,672 | +0.03(+0.33%) |
Mar 08, 2010 | 7.730 | 7.761 | 7.715 | 7.730 | 106,002,128 | +0.02(+0.20%) |
Mar 05, 2010 | 7.609 | 7.730 | 7.598 | 7.715 | 159,685,744 | +0.15(+1.94%) |
Mar 04, 2010 | 7.512 | 7.573 | 7.502 | 7.568 | 104,322,280 | +0.08(+1.01%) |
Mar 03, 2010 | 7.497 | 7.548 | 7.472 | 7.492 | 111,695,120 | +0.01(+0.07%) |
Mar 02, 2010 | 7.482 | 7.558 | 7.477 | 7.487 | 113,999,704 | +0.03(+0.34%) |
Mar 01, 2010 | 7.467 | 7.482 | 7.415 | 7.462 | 104,912,960 | +0.02(+0.27%) |
Feb 26, 2010 | 7.396 | 7.467 | 7.355 | 7.441 | 208,118,528 | +0.05(+0.62%) |
Feb 25, 2010 | 7.315 | 7.406 | 7.269 | 7.396 | 208,392,032 | -0.02(-0.21%) |
Feb 24, 2010 | 7.294 | 7.426 | 7.294 | 7.411 | 139,772,256 | +0.12(+1.67%) |
Feb 23, 2010 | 7.391 | 7.446 | 7.264 | 7.289 | 231,603,552 | -0.14(-1.84%) |
Feb 22, 2010 | 7.355 | 7.467 | 7.345 | 7.426 | 137,994,992 | +0.10(+1.31%) |
Feb 19, 2010 | 7.244 | 7.355 | 7.239 | 7.330 | 116,406,456 | +0.04(+0.56%) |
Feb 18, 2010 | 7.213 | 7.309 | 7.208 | 7.289 | 117,941,664 | +0.05(+0.63%) |
Feb 17, 2010 | 7.274 | 7.274 | 7.208 | 7.244 | 129,926,776 | +0.03(+0.35%) |
Feb 16, 2010 | 7.122 | 7.228 | 7.076 | 7.218 | 216,039,424 | +0.15(+2.08%) |
Feb 12, 2010 | 6.985 | 7.071 | 7.071 | 7.071 | 247,368,352 | +0.01(+0.07%) |
Feb 11, 2010 | 7.051 | 7.102 | 6.882 | 7.066 | 147,745,344 | +0.02(+0.22%) |
Feb 10, 2010 | 7.005 | 7.127 | 6.960 | 7.051 | 248,625,760 | +0.06(+0.80%) |
Feb 09, 2010 | 7.010 | 7.046 | 6.894 | 6.995 | 304,752,032 | +0.01(+0.07%) |
Feb 08, 2010 | 7.081 | 7.081 | 6.914 | 6.990 | 211,830,128 | -0.08(-1.08%) |
Feb 05, 2010 | 7.026 | 7.086 | 6.848 | 7.066 | 505,159,648 | +0.00(+0.00%) |
Feb 04, 2010 | 7.233 | 7.244 | 6.980 | 7.066 | 426,593,056 | -0.25(-3.40%) |
Feb 03, 2010 | 7.340 | 7.391 | 7.279 | 7.314 | 210,427,456 | -0.06(-0.88%) |
Feb 02, 2010 | 7.315 | 7.401 | 7.285 | 7.379 | 216,552,400 | +0.10(+1.34%) |
Feb 01, 2010 | 7.233 | 7.330 | 7.233 | 7.282 | 248,470,800 | +0.09(+1.30%) |
Jan 29, 2010 | 7.289 | 7.388 | 7.168 | 7.188 | 357,119,232 | -0.05(-0.70%) |
Jan 28, 2010 | 7.330 | 7.365 | 7.147 | 7.239 | 441,420,704 | -0.04(-0.49%) |
Jan 27, 2010 | 7.122 | 7.289 | 7.092 | 7.274 | 407,882,240 | +0.17(+2.43%) |
Jan 26, 2010 | 7.183 | 7.299 | 7.092 | 7.102 | 243,257,264 | -0.13(-1.75%) |
Jan 25, 2010 | 7.289 | 7.320 | 7.157 | 7.228 | 287,497,120 | +0.04(+0.55%) |
Jan 22, 2010 | 7.406 | 7.441 | 7.147 | 7.189 | 418,180,192 | -0.24(-3.26%) |
Jan 21, 2010 | 7.644 | 7.695 | 7.350 | 7.431 | 496,798,240 | -0.22(-2.85%) |
Jan 20, 2010 | 7.619 | 7.700 | 7.568 | 7.649 | 159,195,360 | -0.02(-0.26%) |
Jan 19, 2010 | 7.543 | 7.674 | 7.502 | 7.669 | 160,724,928 | +0.10(+1.27%) |
Jan 15, 2010 | 7.685 | 7.573 | 7.573 | 7.573 | 232,904,912 | -0.16(-2.03%) |
Jan 14, 2010 | 7.669 | 7.756 | 7.649 | 7.730 | 113,534,968 | +0.04(+0.46%) |
Jan 13, 2010 | 7.609 | 7.720 | 7.548 | 7.695 | 161,607,328 | +0.09(+1.13%) |
Jan 12, 2010 | 7.659 | 7.695 | 7.558 | 7.609 | 220,537,376 | -0.11(-1.44%) |
Jan 11, 2010 | 7.791 | 7.796 | 7.674 | 7.720 | 116,583,392 | +0.01(+0.07%) |
Jan 08, 2010 | 7.720 | 7.761 | 7.654 | 7.715 | 179,292,432 | -0.05(-0.59%) |
Jan 07, 2010 | 7.614 | 7.806 | 7.598 | 7.761 | 188,895,504 | +0.16(+2.13%) |
Jan 06, 2010 | 7.578 | 7.629 | 7.522 | 7.598 | 120,983,440 | +0.02(+0.20%) |
Jan 05, 2010 | 7.436 | 7.583 | 7.426 | 7.583 | 155,081,824 | +0.14(+1.84%) |