Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.650 | 6.653 | 6.482 | 6.491 | 7,146,664 | -0.22(-3.29%) |
Mar 30, 2010 | 6.752 | 6.816 | 6.675 | 6.712 | 3,617,678 | -0.00(-0.03%) |
Mar 29, 2010 | 6.633 | 6.719 | 6.606 | 6.714 | 1,776,056 | +0.09(+1.30%) |
Mar 26, 2010 | 6.695 | 6.829 | 6.582 | 6.628 | 7,256,310 | -0.03(-0.41%) |
Mar 25, 2010 | 6.900 | 6.923 | 6.655 | 6.655 | 12,483,030 | -0.17(-2.52%) |
Mar 24, 2010 | 7.037 | 7.044 | 6.739 | 6.827 | 16,540,853 | -0.28(-3.93%) |
Mar 23, 2010 | 7.348 | 7.348 | 7.092 | 7.106 | 2,998,320 | -0.24(-3.28%) |
Mar 22, 2010 | 7.350 | 7.419 | 7.275 | 7.348 | 2,242,419 | -0.07(-0.99%) |
Mar 19, 2010 | 7.585 | 7.613 | 7.404 | 7.421 | 2,230,621 | -0.12(-1.60%) |
Mar 18, 2010 | 7.461 | 7.607 | 7.421 | 7.541 | 3,498,854 | +0.10(+1.39%) |
Mar 17, 2010 | 7.329 | 7.465 | 7.280 | 7.438 | 4,296,942 | +0.15(+2.02%) |
Mar 16, 2010 | 7.313 | 7.364 | 7.244 | 7.291 | 2,977,164 | -0.02(-0.32%) |
Mar 15, 2010 | 7.286 | 7.452 | 7.282 | 7.315 | 2,693,405 | -0.03(-0.42%) |
Mar 12, 2010 | 7.350 | 7.463 | 7.333 | 7.346 | 2,579,677 | +0.03(+0.42%) |
Mar 11, 2010 | 7.225 | 7.317 | 7.161 | 7.315 | 1,693,876 | +0.04(+0.50%) |
Mar 10, 2010 | 7.309 | 7.340 | 7.253 | 7.278 | 2,409,056 | -0.01(-0.08%) |
Mar 09, 2010 | 7.203 | 7.322 | 7.194 | 7.284 | 2,942,972 | +0.02(+0.28%) |
Mar 08, 2010 | 7.090 | 7.276 | 7.090 | 7.264 | 3,645,379 | +0.10(+1.43%) |
Mar 05, 2010 | 7.033 | 7.163 | 6.979 | 7.161 | 2,996,547 | +0.22(+3.16%) |
Mar 04, 2010 | 6.741 | 6.955 | 6.728 | 6.942 | 2,925,870 | +0.17(+2.45%) |
Mar 03, 2010 | 6.878 | 6.935 | 6.739 | 6.776 | 3,579,064 | -0.13(-1.85%) |
Mar 02, 2010 | 7.086 | 7.086 | 6.885 | 6.904 | 4,794,981 | -0.10(-1.38%) |
Mar 01, 2010 | 7.086 | 7.106 | 6.898 | 7.000 | 6,563,074 | -0.10(-1.42%) |
Feb 26, 2010 | 6.990 | 7.212 | 6.980 | 7.101 | 6,803,726 | +0.09(+1.28%) |
Feb 25, 2010 | 6.942 | 7.044 | 6.763 | 7.011 | 8,323,638 | +0.02(+0.34%) |
Feb 24, 2010 | 6.887 | 7.081 | 6.851 | 6.988 | 6,168,438 | +0.15(+2.14%) |
Feb 23, 2010 | 6.843 | 6.865 | 6.686 | 6.842 | 3,107,408 | +0.00(+0.00%) |
Feb 22, 2010 | 6.944 | 6.944 | 6.783 | 6.842 | 4,071,230 | -0.06(-0.82%) |
Feb 19, 2010 | 6.905 | 6.964 | 6.856 | 6.898 | 3,620,283 | -0.07(-1.00%) |
Feb 18, 2010 | 6.946 | 6.980 | 6.858 | 6.968 | 2,651,749 | -0.00(-0.03%) |
Feb 17, 2010 | 6.916 | 6.993 | 6.916 | 6.969 | 3,347,272 | +0.04(+0.53%) |
Feb 16, 2010 | 6.825 | 6.955 | 6.807 | 6.933 | 5,701,150 | +0.10(+1.39%) |
Feb 12, 2010 | 6.770 | 6.838 | 6.838 | 6.838 | 19,649,438 | +0.48(+7.56%) |
Feb 11, 2010 | 6.218 | 6.421 | 6.217 | 6.357 | 3,686,450 | +0.15(+2.41%) |
Feb 10, 2010 | 6.204 | 6.252 | 6.076 | 6.207 | 3,569,066 | -0.04(-0.59%) |
Feb 09, 2010 | 6.312 | 6.312 | 6.178 | 6.244 | 2,813,023 | +0.04(+0.71%) |
Feb 08, 2010 | 6.032 | 6.365 | 6.030 | 6.200 | 9,453,681 | +0.26(+4.40%) |
Feb 05, 2010 | 6.008 | 6.039 | 5.833 | 5.939 | 6,826,404 | -0.11(-1.81%) |
Feb 04, 2010 | 6.211 | 6.218 | 6.034 | 6.048 | 3,755,890 | -0.21(-3.33%) |
Feb 03, 2010 | 6.156 | 6.445 | 6.156 | 6.257 | 7,298,371 | +0.10(+1.69%) |
Feb 02, 2010 | 6.023 | 6.184 | 6.003 | 6.153 | 3,685,049 | +0.12(+2.06%) |
Feb 01, 2010 | 5.975 | 6.087 | 5.942 | 6.028 | 4,485,775 | +0.03(+0.58%) |
Jan 29, 2010 | 5.995 | 6.111 | 5.952 | 5.994 | 3,992,273 | +0.01(+0.18%) |
Jan 28, 2010 | 6.127 | 6.169 | 5.941 | 5.983 | 7,954,476 | -0.11(-1.83%) |
Jan 27, 2010 | 6.052 | 6.143 | 6.006 | 6.094 | 9,007,888 | +0.09(+1.46%) |
Jan 26, 2010 | 6.101 | 6.138 | 5.908 | 6.006 | 6,370,312 | -0.18(-2.92%) |
Jan 25, 2010 | 6.114 | 6.365 | 6.092 | 6.187 | 9,981,188 | +0.07(+1.09%) |
Jan 22, 2010 | 6.564 | 6.564 | 6.089 | 6.121 | 10,871,361 | -0.41(-6.31%) |
Jan 21, 2010 | 6.642 | 6.756 | 6.514 | 6.533 | 5,415,022 | -0.08(-1.19%) |
Jan 20, 2010 | 6.792 | 6.792 | 6.580 | 6.611 | 6,732,967 | -0.19(-2.74%) |
Jan 19, 2010 | 6.832 | 6.920 | 6.779 | 6.798 | 5,170,036 | -0.02(-0.29%) |
Jan 15, 2010 | 7.152 | 6.818 | 6.818 | 6.818 | 8,510,233 | -0.33(-4.68%) |
Jan 14, 2010 | 6.991 | 7.196 | 6.889 | 7.152 | 4,208,184 | +0.14(+2.06%) |
Jan 13, 2010 | 7.307 | 7.307 | 6.955 | 7.008 | 6,381,996 | -0.00(-0.05%) |
Jan 12, 2010 | 6.918 | 7.104 | 6.846 | 7.011 | 8,029,881 | -0.12(-1.64%) |
Jan 11, 2010 | 7.346 | 7.373 | 7.092 | 7.128 | 4,247,088 | -0.14(-1.98%) |
Jan 08, 2010 | 7.390 | 7.406 | 7.258 | 7.273 | 4,808,432 | -0.14(-1.87%) |
Jan 07, 2010 | 7.510 | 7.556 | 7.384 | 7.412 | 4,336,711 | -0.24(-3.20%) |
Jan 06, 2010 | 7.622 | 7.731 | 7.565 | 7.657 | 4,582,627 | +0.01(+0.12%) |
Jan 05, 2010 | 7.578 | 7.655 | 7.492 | 7.647 | 6,013,108 | +0.03(+0.46%) |