Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.142 | 8.142 | 7.880 | 7.918 | 1,164,965 | -0.24(-2.98%) |
Mar 30, 2010 | 8.155 | 8.208 | 8.092 | 8.161 | 822,717 | +0.02(+0.31%) |
Mar 29, 2010 | 8.124 | 8.199 | 8.064 | 8.136 | 919,171 | +0.02(+0.23%) |
Mar 26, 2010 | 8.111 | 8.217 | 8.055 | 8.117 | 1,117,153 | +0.06(+0.78%) |
Mar 25, 2010 | 8.199 | 8.336 | 8.049 | 8.055 | 1,367,700 | -0.09(-1.07%) |
Mar 24, 2010 | 8.086 | 8.317 | 8.086 | 8.142 | 983,428 | -0.01(-0.15%) |
Mar 23, 2010 | 8.036 | 8.199 | 7.961 | 8.155 | 1,161,195 | +0.10(+1.24%) |
Mar 22, 2010 | 7.974 | 8.080 | 7.899 | 8.055 | 1,799,374 | +0.02(+0.23%) |
Mar 19, 2010 | 8.274 | 8.311 | 8.024 | 8.036 | 2,715,357 | -0.19(-2.35%) |
Mar 18, 2010 | 8.180 | 8.299 | 8.117 | 8.230 | 727,354 | +0.03(+0.38%) |
Mar 17, 2010 | 8.180 | 8.311 | 8.142 | 8.199 | 854,053 | +0.02(+0.23%) |
Mar 16, 2010 | 8.055 | 8.211 | 8.024 | 8.180 | 1,365,779 | +0.19(+2.34%) |
Mar 15, 2010 | 7.993 | 8.030 | 7.949 | 7.993 | 928,791 | +0.05(+0.63%) |
Mar 12, 2010 | 7.893 | 7.986 | 7.861 | 7.943 | 1,255,959 | +0.10(+1.27%) |
Mar 11, 2010 | 7.799 | 7.843 | 7.690 | 7.843 | 1,631,720 | +0.00(+0.00%) |
Mar 10, 2010 | 7.830 | 7.942 | 7.775 | 7.843 | 1,323,762 | +0.00(+0.00%) |
Mar 09, 2010 | 7.719 | 8.090 | 7.682 | 7.843 | 2,945,614 | +0.11(+1.44%) |
Mar 08, 2010 | 7.601 | 7.737 | 7.576 | 7.731 | 1,105,873 | +0.17(+2.21%) |
Mar 05, 2010 | 7.298 | 7.613 | 7.298 | 7.564 | 1,447,682 | +0.30(+4.09%) |
Mar 04, 2010 | 7.006 | 7.273 | 7.006 | 7.267 | 648,098 | +0.26(+3.71%) |
Mar 03, 2010 | 6.957 | 7.044 | 6.920 | 7.006 | 2,892,268 | +0.09(+1.25%) |
Mar 02, 2010 | 7.062 | 7.143 | 6.876 | 6.920 | 2,610,398 | -0.11(-1.50%) |
Mar 01, 2010 | 7.019 | 7.143 | 6.969 | 7.025 | 1,019,485 | +0.04(+0.53%) |
Feb 26, 2010 | 7.068 | 7.097 | 6.963 | 6.988 | 1,836,042 | -0.09(-1.31%) |
Feb 25, 2010 | 7.019 | 7.136 | 7.013 | 7.081 | 1,225,811 | -0.04(-0.61%) |
Feb 24, 2010 | 7.186 | 7.186 | 7.099 | 7.124 | 1,582,025 | -0.01(-0.17%) |
Feb 23, 2010 | 6.678 | 7.223 | 6.678 | 7.136 | 3,834,055 | -0.30(-4.00%) |
Feb 22, 2010 | 7.533 | 7.638 | 7.434 | 7.434 | 1,402,083 | -0.04(-0.58%) |
Feb 19, 2010 | 7.304 | 7.545 | 7.298 | 7.477 | 1,060,182 | +0.14(+1.94%) |
Feb 18, 2010 | 7.198 | 7.353 | 7.136 | 7.335 | 561,609 | +0.15(+2.07%) |
Feb 17, 2010 | 7.236 | 7.273 | 7.167 | 7.186 | 928,045 | +0.01(+0.09%) |
Feb 16, 2010 | 7.124 | 7.192 | 7.013 | 7.180 | 713,057 | +0.14(+2.02%) |
Feb 12, 2010 | 6.882 | 7.037 | 7.037 | 7.037 | 650,216 | +0.04(+0.62%) |
Feb 11, 2010 | 6.858 | 7.025 | 6.740 | 6.994 | 583,059 | +0.10(+1.44%) |
Feb 10, 2010 | 6.845 | 7.019 | 6.690 | 6.895 | 835,946 | +0.03(+0.45%) |
Feb 09, 2010 | 6.988 | 7.075 | 6.765 | 6.864 | 1,043,615 | -0.03(-0.45%) |
Feb 08, 2010 | 7.000 | 7.087 | 6.876 | 6.895 | 666,866 | -0.14(-1.94%) |
Feb 05, 2010 | 6.938 | 7.050 | 6.821 | 7.031 | 678,022 | +0.11(+1.52%) |
Feb 04, 2010 | 7.155 | 7.229 | 6.895 | 6.926 | 985,848 | -0.27(-3.70%) |
Feb 03, 2010 | 7.205 | 7.267 | 7.155 | 7.192 | 858,224 | -0.07(-0.94%) |
Feb 02, 2010 | 7.130 | 7.329 | 7.118 | 7.260 | 1,363,177 | +0.21(+3.03%) |
Feb 01, 2010 | 7.075 | 7.198 | 7.019 | 7.047 | 800,341 | +0.02(+0.22%) |
Jan 29, 2010 | 7.000 | 7.136 | 6.913 | 7.031 | 1,119,933 | +0.03(+0.44%) |
Jan 28, 2010 | 7.000 | 7.062 | 6.864 | 7.000 | 972,721 | -0.06(-0.88%) |
Jan 27, 2010 | 7.006 | 7.068 | 6.870 | 7.062 | 938,735 | +0.03(+0.44%) |
Jan 26, 2010 | 7.106 | 7.136 | 7.000 | 7.031 | 747,360 | -0.11(-1.48%) |
Jan 25, 2010 | 7.180 | 7.180 | 7.037 | 7.136 | 1,025,983 | +0.02(+0.35%) |
Jan 22, 2010 | 7.167 | 7.254 | 7.081 | 7.112 | 1,309,847 | -0.05(-0.69%) |
Jan 21, 2010 | 7.310 | 7.335 | 7.136 | 7.161 | 1,763,675 | -0.12(-1.62%) |
Jan 20, 2010 | 7.167 | 7.304 | 7.106 | 7.279 | 1,018,078 | +0.02(+0.26%) |
Jan 19, 2010 | 7.056 | 7.285 | 7.019 | 7.260 | 943,953 | +0.20(+2.90%) |
Jan 15, 2010 | 7.062 | 7.056 | 7.056 | 7.056 | 1,277,349 | +0.03(+0.44%) |
Jan 14, 2010 | 6.982 | 7.087 | 6.963 | 7.025 | 425,167 | -0.02(-0.35%) |
Jan 13, 2010 | 6.988 | 7.050 | 6.969 | 7.050 | 671,156 | +0.12(+1.79%) |
Jan 12, 2010 | 7.081 | 7.130 | 6.920 | 6.926 | 915,231 | -0.25(-3.54%) |
Jan 11, 2010 | 7.236 | 7.490 | 7.167 | 7.180 | 731,764 | +0.06(+0.78%) |
Jan 08, 2010 | 7.267 | 7.279 | 7.118 | 7.124 | 665,045 | -0.16(-2.21%) |
Jan 07, 2010 | 7.298 | 7.415 | 7.174 | 7.285 | 961,363 | -0.06(-0.76%) |
Jan 06, 2010 | 7.267 | 7.490 | 7.267 | 7.341 | 1,846,946 | +0.02(+0.34%) |
Jan 05, 2010 | 7.390 | 7.403 | 7.242 | 7.316 | 1,037,218 | -0.05(-0.67%) |