Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.092 | 8.211 | 7.816 | 7.816 | 25,256 | -0.33(-4.06%) |
Mar 30, 2010 | 8.184 | 8.267 | 8.101 | 8.147 | 15,734 | +0.00(+0.00%) |
Mar 29, 2010 | 8.570 | 8.570 | 8.028 | 8.147 | 52,295 | -0.38(-4.42%) |
Mar 26, 2010 | 8.478 | 8.818 | 8.478 | 8.524 | 36,445 | +0.06(+0.65%) |
Mar 25, 2010 | 8.552 | 8.800 | 8.432 | 8.469 | 37,015 | -0.04(-0.43%) |
Mar 24, 2010 | 8.607 | 8.671 | 8.506 | 8.506 | 22,061 | -0.11(-1.28%) |
Mar 23, 2010 | 8.524 | 8.699 | 8.442 | 8.616 | 35,280 | +0.14(+1.63%) |
Mar 22, 2010 | 7.908 | 8.497 | 7.651 | 8.478 | 41,879 | +0.53(+6.71%) |
Mar 19, 2010 | 7.770 | 7.954 | 7.614 | 7.945 | 111,759 | +0.24(+3.10%) |
Mar 18, 2010 | 7.568 | 7.880 | 7.568 | 7.706 | 25,917 | +0.16(+2.07%) |
Mar 17, 2010 | 7.310 | 7.586 | 7.310 | 7.549 | 162,490 | +0.28(+3.79%) |
Mar 16, 2010 | 7.264 | 7.310 | 7.080 | 7.274 | 24,838 | -0.01(-0.13%) |
Mar 15, 2010 | 7.255 | 7.347 | 7.172 | 7.283 | 101,913 | -0.05(-0.63%) |
Mar 12, 2010 | 7.577 | 7.577 | 7.246 | 7.329 | 30,042 | -0.02(-0.25%) |
Mar 11, 2010 | 7.503 | 7.614 | 7.255 | 7.347 | 71,242 | -0.24(-3.15%) |
Mar 10, 2010 | 7.669 | 7.844 | 7.274 | 7.586 | 57,923 | -0.10(-1.32%) |
Mar 09, 2010 | 7.687 | 7.825 | 7.586 | 7.687 | 60,224 | -0.06(-0.71%) |
Mar 08, 2010 | 7.706 | 7.871 | 7.669 | 7.742 | 24,792 | +0.07(+0.96%) |
Mar 05, 2010 | 7.319 | 7.752 | 7.200 | 7.669 | 51,879 | +0.37(+5.04%) |
Mar 04, 2010 | 7.172 | 7.375 | 7.172 | 7.301 | 43,625 | +0.13(+1.79%) |
Mar 03, 2010 | 7.126 | 7.237 | 7.025 | 7.172 | 42,518 | +0.07(+1.04%) |
Mar 02, 2010 | 6.998 | 7.099 | 6.915 | 7.099 | 42,606 | +0.22(+3.21%) |
Mar 01, 2010 | 7.034 | 7.034 | 6.832 | 6.878 | 57,409 | +0.03(+0.40%) |
Feb 26, 2010 | 6.740 | 7.108 | 6.722 | 6.851 | 52,899 | +0.12(+1.78%) |
Feb 25, 2010 | 6.713 | 6.786 | 6.584 | 6.731 | 15,665 | -0.09(-1.35%) |
Feb 24, 2010 | 6.887 | 6.897 | 6.694 | 6.823 | 19,742 | -0.08(-1.20%) |
Feb 23, 2010 | 6.805 | 6.970 | 6.740 | 6.906 | 28,788 | +0.10(+1.49%) |
Feb 22, 2010 | 6.630 | 6.924 | 6.575 | 6.805 | 20,013 | +0.17(+2.64%) |
Feb 19, 2010 | 6.437 | 6.657 | 6.437 | 6.630 | 15,043 | +0.19(+3.00%) |
Feb 18, 2010 | 6.538 | 6.538 | 6.382 | 6.437 | 40,145 | -0.08(-1.27%) |
Feb 17, 2010 | 6.556 | 6.648 | 6.464 | 6.520 | 62,566 | +0.00(+0.00%) |
Feb 16, 2010 | 6.593 | 6.703 | 6.308 | 6.520 | 60,744 | -0.04(-0.56%) |
Feb 12, 2010 | 6.207 | 6.556 | 6.556 | 6.556 | 40,237 | +0.20(+3.18%) |
Feb 11, 2010 | 6.143 | 6.354 | 6.133 | 6.354 | 28,961 | +0.17(+2.83%) |
Feb 10, 2010 | 6.336 | 6.372 | 6.124 | 6.179 | 10,974 | -0.18(-2.89%) |
Feb 09, 2010 | 6.124 | 6.510 | 6.124 | 6.363 | 28,541 | +0.33(+5.49%) |
Feb 08, 2010 | 6.097 | 6.198 | 5.986 | 6.032 | 35,587 | -0.23(-3.67%) |
Feb 05, 2010 | 5.977 | 6.262 | 5.977 | 6.262 | 27,339 | +0.28(+4.61%) |
Feb 04, 2010 | 6.326 | 6.342 | 5.986 | 5.986 | 44,395 | -0.41(-6.47%) |
Feb 03, 2010 | 6.437 | 6.602 | 6.280 | 6.400 | 27,873 | -0.06(-0.85%) |
Feb 02, 2010 | 6.391 | 6.584 | 6.281 | 6.455 | 36,912 | +0.05(+0.72%) |
Feb 01, 2010 | 6.584 | 6.713 | 6.365 | 6.409 | 31,619 | -0.17(-2.52%) |
Jan 29, 2010 | 6.547 | 6.731 | 6.520 | 6.575 | 34,582 | +0.07(+1.13%) |
Jan 28, 2010 | 6.556 | 6.740 | 6.492 | 6.501 | 28,946 | -0.02(-0.28%) |
Jan 27, 2010 | 6.501 | 6.602 | 6.492 | 6.520 | 29,670 | +0.03(+0.42%) |
Jan 26, 2010 | 6.795 | 6.832 | 6.492 | 6.492 | 25,077 | -0.33(-4.85%) |
Jan 25, 2010 | 6.869 | 7.071 | 6.786 | 6.823 | 32,368 | -0.05(-0.67%) |
Jan 22, 2010 | 7.090 | 7.218 | 6.851 | 6.869 | 50,011 | -0.26(-3.61%) |
Jan 21, 2010 | 7.154 | 7.209 | 7.080 | 7.126 | 47,301 | -0.01(-0.13%) |
Jan 20, 2010 | 6.979 | 7.347 | 6.979 | 7.136 | 35,090 | -0.24(-3.24%) |
Jan 19, 2010 | 7.016 | 7.411 | 7.016 | 7.375 | 47,446 | +0.35(+4.97%) |
Jan 15, 2010 | 7.191 | 7.025 | 7.025 | 7.025 | 41,216 | -0.14(-1.93%) |
Jan 14, 2010 | 7.090 | 7.237 | 7.062 | 7.163 | 29,519 | +0.07(+1.04%) |
Jan 13, 2010 | 6.998 | 7.375 | 6.933 | 7.090 | 54,562 | +0.10(+1.45%) |
Jan 12, 2010 | 7.172 | 7.375 | 6.933 | 6.988 | 53,269 | -0.24(-3.31%) |
Jan 11, 2010 | 7.421 | 7.448 | 7.191 | 7.228 | 17,791 | -0.13(-1.75%) |
Jan 08, 2010 | 7.540 | 7.540 | 7.292 | 7.356 | 58,142 | -0.23(-3.03%) |
Jan 07, 2010 | 7.531 | 7.595 | 7.163 | 7.586 | 70,396 | +0.08(+1.10%) |
Jan 06, 2010 | 7.577 | 7.761 | 7.402 | 7.503 | 34,081 | -0.11(-1.45%) |
Jan 05, 2010 | 7.807 | 8.037 | 7.457 | 7.614 | 75,814 | -0.20(-2.59%) |