Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.858 | 6.926 | 6.804 | 6.921 | 187,384 | +0.14(+2.01%) |
Mar 30, 2010 | 6.699 | 6.790 | 6.635 | 6.785 | 228,520 | +0.07(+1.12%) |
Mar 29, 2010 | 6.765 | 6.765 | 6.650 | 6.711 | 223,295 | -0.10(-1.43%) |
Mar 26, 2010 | 6.690 | 6.813 | 6.688 | 6.808 | 102,401 | +0.07(+1.01%) |
Mar 25, 2010 | 6.826 | 6.862 | 6.645 | 6.740 | 253,143 | -0.14(-2.08%) |
Mar 24, 2010 | 7.019 | 7.105 | 6.813 | 6.883 | 268,536 | -0.40(-5.54%) |
Mar 23, 2010 | 7.323 | 7.364 | 7.278 | 7.287 | 184,778 | -0.16(-2.16%) |
Mar 22, 2010 | 7.432 | 7.457 | 7.418 | 7.448 | 44,416 | +0.04(+0.55%) |
Mar 19, 2010 | 7.323 | 7.475 | 7.309 | 7.407 | 22,946 | +0.02(+0.28%) |
Mar 18, 2010 | 7.454 | 7.459 | 7.353 | 7.386 | 753,785 | -0.07(-0.88%) |
Mar 17, 2010 | 7.432 | 7.461 | 7.373 | 7.452 | 51,436 | +0.08(+1.14%) |
Mar 16, 2010 | 7.216 | 7.370 | 7.216 | 7.368 | 84,573 | +0.16(+2.23%) |
Mar 15, 2010 | 7.209 | 7.209 | 7.207 | 7.207 | 35,042 | -0.01(-0.09%) |
Mar 12, 2010 | 7.055 | 7.246 | 7.055 | 7.214 | 60,462 | +0.14(+2.02%) |
Mar 11, 2010 | 6.985 | 7.132 | 6.946 | 7.071 | 69,228 | +0.06(+0.81%) |
Mar 10, 2010 | 6.983 | 7.019 | 6.908 | 7.014 | 40,981 | -0.05(-0.71%) |
Mar 09, 2010 | 7.087 | 7.092 | 6.946 | 7.064 | 88,207 | +0.01(+0.13%) |
Mar 08, 2010 | 7.076 | 7.089 | 7.048 | 7.055 | 48,111 | -0.10(-1.36%) |
Mar 05, 2010 | 7.302 | 7.318 | 7.130 | 7.153 | 143,012 | -0.30(-4.05%) |
Mar 04, 2010 | 7.355 | 7.507 | 7.314 | 7.454 | 108,124 | +0.10(+1.42%) |
Mar 03, 2010 | 7.361 | 7.370 | 7.287 | 7.350 | 24,988 | -0.07(-0.92%) |
Mar 02, 2010 | 7.341 | 7.420 | 7.287 | 7.418 | 49,324 | -0.04(-0.52%) |
Mar 01, 2010 | 7.377 | 7.500 | 7.353 | 7.457 | 86,469 | +0.00(+0.00%) |
Feb 26, 2010 | 7.429 | 7.568 | 7.389 | 7.457 | 143,113 | +0.11(+1.48%) |
Feb 25, 2010 | 7.364 | 7.364 | 7.291 | 7.348 | 110,126 | +0.13(+1.82%) |
Feb 24, 2010 | 7.185 | 7.268 | 7.111 | 7.216 | 136,949 | +0.02(+0.25%) |
Feb 23, 2010 | 6.900 | 7.200 | 6.892 | 7.198 | 129,907 | +0.33(+4.86%) |
Feb 22, 2010 | 6.844 | 6.897 | 6.817 | 6.865 | 173,318 | -0.05(-0.75%) |
Feb 19, 2010 | 6.885 | 6.942 | 6.819 | 6.917 | 163,772 | +0.11(+1.57%) |
Feb 18, 2010 | 6.955 | 6.955 | 6.704 | 6.810 | 251,992 | -0.12(-1.70%) |
Feb 17, 2010 | 7.046 | 7.080 | 6.883 | 6.928 | 344,754 | -0.23(-3.20%) |
Feb 16, 2010 | 7.008 | 7.176 | 7.008 | 7.157 | 150,821 | +0.06(+0.90%) |
Feb 12, 2010 | 7.137 | 7.094 | 7.094 | 7.094 | 192,252 | +0.08(+1.13%) |
Feb 11, 2010 | 7.135 | 7.141 | 6.883 | 7.014 | 120,740 | -0.13(-1.87%) |
Feb 10, 2010 | 7.393 | 7.473 | 7.094 | 7.148 | 139,859 | -0.22(-3.02%) |
Feb 09, 2010 | 7.529 | 7.618 | 7.346 | 7.370 | 210,763 | -0.23(-3.05%) |
Feb 08, 2010 | 7.561 | 7.609 | 7.536 | 7.602 | 72,227 | +0.04(+0.54%) |
Feb 05, 2010 | 7.414 | 7.665 | 7.404 | 7.561 | 175,929 | +0.03(+0.39%) |
Feb 04, 2010 | 7.352 | 7.541 | 7.316 | 7.532 | 180,783 | +0.37(+5.16%) |
Feb 03, 2010 | 7.323 | 7.323 | 7.160 | 7.162 | 55,603 | -0.27(-3.57%) |
Feb 02, 2010 | 7.391 | 7.445 | 7.368 | 7.427 | 21,826 | +0.04(+0.55%) |
Feb 01, 2010 | 7.502 | 7.502 | 7.370 | 7.386 | 100,452 | -0.21(-2.75%) |
Jan 29, 2010 | 7.359 | 7.613 | 7.357 | 7.595 | 97,559 | +0.21(+2.89%) |
Jan 28, 2010 | 7.316 | 7.429 | 7.309 | 7.382 | 143,356 | -0.08(-1.03%) |
Jan 27, 2010 | 7.459 | 7.559 | 7.393 | 7.459 | 118,019 | +0.01(+0.15%) |
Jan 26, 2010 | 7.577 | 7.577 | 7.384 | 7.448 | 89,798 | +0.01(+0.09%) |
Jan 25, 2010 | 7.427 | 7.497 | 7.427 | 7.441 | 77,275 | -0.13(-1.68%) |
Jan 22, 2010 | 7.575 | 7.622 | 7.488 | 7.568 | 130,467 | -0.06(-0.80%) |
Jan 21, 2010 | 7.451 | 7.647 | 7.432 | 7.629 | 139,947 | +0.16(+2.16%) |
Jan 20, 2010 | 7.391 | 7.504 | 7.389 | 7.468 | 82,849 | +0.20(+2.68%) |
Jan 19, 2010 | 7.232 | 7.327 | 7.178 | 7.273 | 167,215 | -0.03(-0.40%) |
Jan 15, 2010 | 7.316 | 7.302 | 7.302 | 7.302 | 917,169 | +0.13(+1.83%) |
Jan 14, 2010 | 6.999 | 7.194 | 6.967 | 7.171 | 235,377 | +0.28(+4.08%) |
Jan 13, 2010 | 7.064 | 7.110 | 6.869 | 6.890 | 89,287 | -0.27(-3.74%) |
Jan 12, 2010 | 7.117 | 7.178 | 7.064 | 7.157 | 163,441 | +0.36(+5.24%) |
Jan 11, 2010 | 6.867 | 6.917 | 6.781 | 6.801 | 50,585 | -0.09(-1.32%) |
Jan 08, 2010 | 6.999 | 6.999 | 6.804 | 6.892 | 141,350 | -0.04(-0.52%) |
Jan 07, 2010 | 6.915 | 7.021 | 6.897 | 6.928 | 103,794 | +0.00(+0.00%) |
Jan 06, 2010 | 7.155 | 7.175 | 6.887 | 6.928 | 265,591 | -0.30(-4.17%) |
Jan 05, 2010 | 7.146 | 7.296 | 7.144 | 7.230 | 155,314 | +0.15(+2.05%) |