Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7795 | 7807 | 7754 | 7754 | 3,924,111 | -41.27(-0.53%) |
Mar 30, 2010 | 7824 | 7827 | 7775 | 7795 | 3,963,540 | +14.46(+0.19%) |
Mar 29, 2010 | 7752 | 7794 | 7743 | 7780 | 4,058,129 | +69.11(+0.90%) |
Mar 26, 2010 | 7644 | 7743 | 7607 | 7711 | 3,862,212 | +37.94(+0.49%) |
Mar 25, 2010 | 7660 | 7691 | 7590 | 7673 | 3,776,203 | +15.07(+0.20%) |
Mar 24, 2010 | 7710 | 7716 | 7658 | 7658 | 4,128,205 | +10.61(+0.14%) |
Mar 23, 2010 | 7714 | 7723 | 7640 | 7648 | 4,150,678 | -23.60(-0.31%) |
Mar 22, 2010 | 7697 | 7707 | 7627 | 7671 | 3,849,750 | -60.63(-0.78%) |
Mar 19, 2010 | 7733 | 7733 | 7694 | 7732 | 4,123,710 | +11.33(+0.15%) |
Mar 18, 2010 | 7696 | 7756 | 7683 | 7721 | 4,775,006 | +37.69(+0.49%) |
Mar 17, 2010 | 7600 | 7684 | 7600 | 7683 | 4,044,035 | +149.01(+1.98%) |
Mar 16, 2010 | 7510 | 7534 | 7484 | 7534 | 2,393,734 | +59.43(+0.80%) |
Mar 15, 2010 | 7588 | 7603 | 7474 | 7474 | 2,763,918 | -112.33(-1.48%) |
Mar 12, 2010 | 7653 | 7654 | 7586 | 7587 | 3,172,714 | -28.80(-0.38%) |
Mar 11, 2010 | 7634 | 7639 | 7574 | 7616 | 3,037,878 | +8.32(+0.11%) |
Mar 10, 2010 | 7599 | 7607 | 7575 | 7607 | 3,042,577 | +8.14(+0.11%) |
Mar 09, 2010 | 7579 | 7601 | 7554 | 7599 | 3,529,210 | +7590.40(+87708.47%) |
Mar 08, 2010 | 8.791 | 8.860 | 8.644 | 8.654 | 287,444 | -7401.98(-99.88%) |
Mar 05, 2010 | 7503 | 7503 | 7366 | 7411 | 3,555,155 | -58.46(-0.78%) |
Mar 04, 2010 | 7468 | 7509 | 7445 | 7469 | 3,069,544 | +31.23(+0.42%) |
Mar 03, 2010 | 7489 | 7503 | 7433 | 7438 | 3,226,035 | +19.45(+0.26%) |
Mar 02, 2010 | 7335 | 7460 | 7294 | 7418 | 3,576,811 | +7410.10(+89154.98%) |
Mar 01, 2010 | 8.165 | 8.331 | 8.086 | 8.311 | 325,034 | -7262.48(-99.89%) |
Feb 26, 2010 | 7409 | 7409 | 7245 | 7271 | 3,494,275 | -100.55(-1.36%) |
Feb 25, 2010 | 7358 | 7426 | 7357 | 7371 | 2,919,591 | -66.35(-0.89%) |
Feb 24, 2010 | 7416 | 7438 | 7345 | 7438 | 3,057,082 | +36.62(+0.49%) |
Feb 23, 2010 | 7460 | 7460 | 7394 | 7401 | 3,255,862 | +7392.79(+89262.13%) |
Feb 22, 2010 | 8.605 | 8.605 | 8.253 | 8.282 | 215,940 | -0.17(-1.97%) |
Feb 19, 2010 | 8.439 | 8.497 | 8.292 | 8.449 | 338,012 | +0.09(+1.05%) |
Feb 18, 2010 | 8.380 | 8.625 | 8.206 | 8.360 | 716,883 | -0.06(-0.70%) |
Feb 17, 2010 | 7.949 | 8.488 | 7.949 | 8.419 | 771,783 | +0.59(+7.50%) |
Feb 16, 2010 | 7.695 | 7.842 | 7.548 | 7.832 | 245,484 | +0.23(+3.09%) |
Feb 12, 2010 | 7.293 | 7.597 | 7.597 | 7.597 | 311,551 | +0.25(+3.47%) |
Feb 11, 2010 | 7.215 | 7.401 | 7.107 | 7.342 | 221,456 | +0.12(+1.63%) |
Feb 10, 2010 | 7.372 | 7.509 | 7.215 | 7.225 | 405,425 | -0.18(-2.38%) |
Feb 09, 2010 | 7.587 | 7.587 | 7.146 | 7.401 | 455,886 | +0.09(+1.20%) |
Feb 08, 2010 | 7.607 | 7.607 | 7.156 | 7.313 | 593,798 | -7376.14(-99.90%) |
Feb 05, 2010 | 7404 | 7419 | 7347 | 7383 | 2,874,237 | -5.82(-0.08%) |
Feb 04, 2010 | 7366 | 7392 | 7285 | 7389 | 3,220,110 | +115.89(+1.59%) |
Feb 03, 2010 | 7473 | 7475 | 7243 | 7273 | 3,840,556 | -93.07(-1.26%) |
Feb 02, 2010 | 7493 | 7501 | 7336 | 7366 | 3,291,614 | +7358.60(+93723.87%) |
Feb 01, 2010 | 7.665 | 7.959 | 7.665 | 7.851 | 661,612 | -7524.93(-99.90%) |
Jan 29, 2010 | 7470 | 7594 | 7448 | 7533 | 4,015,638 | +131.72(+1.78%) |
Jan 28, 2010 | 7479 | 7496 | 7372 | 7401 | 4,071,819 | -37.97(-0.51%) |
Jan 27, 2010 | 7737 | 7755 | 7413 | 7439 | 5,802,001 | -268.41(-3.48%) |
Jan 26, 2010 | 7680 | 7771 | 7664 | 7707 | 3,742,495 | +7699.14(+92741.82%) |
Jan 25, 2010 | 8.664 | 8.869 | 8.302 | 8.302 | 655,993 | -7948.66(-99.90%) |
Jan 22, 2010 | 8017 | 8036 | 7937 | 7957 | 4,695,535 | -91.10(-1.13%) |
Jan 21, 2010 | 8134 | 8134 | 8019 | 8048 | 5,117,405 | -27.48(-0.34%) |
Jan 20, 2010 | 8211 | 8219 | 8054 | 8076 | 5,702,304 | -86.96(-1.07%) |
Jan 19, 2010 | 8116 | 8192 | 8116 | 8162 | 5,209,951 | +46.84(+0.58%) |
Jan 15, 2010 | 8072 | 8139 | 8064 | 8116 | 4,941,098 | +91.45(+1.14%) |
Jan 14, 2010 | 8056 | 8084 | 8022 | 8024 | 5,031,397 | -110.44(-1.36%) |
Jan 13, 2010 | 8168 | 8181 | 8089 | 8135 | 5,358,679 | -14.14(-0.17%) |
Jan 12, 2010 | 8117 | 8182 | 8108 | 8149 | 5,982,802 | +8139.29(+85712.60%) |
Jan 11, 2010 | 9.447 | 9.633 | 9.388 | 9.496 | 675,504 | -8054.71(-99.88%) |
Jan 08, 2010 | 8169 | 8194 | 8060 | 8064 | 7,286,210 | -88.30(-1.08%) |
Jan 07, 2010 | 8064 | 8153 | 8044 | 8153 | 6,559,530 | +113.77(+1.42%) |
Jan 06, 2010 | 8104 | 8109 | 7991 | 8039 | 6,907,241 | +3.48(+0.04%) |
Jan 05, 2010 | 8050 | 8067 | 7972 | 8035 | 6,567,497 | +8026.97(+96804.93%) |