Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.390 | 7.820 | 7.380 | 7.520 | 1,023,322 | +0.15(+2.04%) |
Mar 30, 2010 | 7.380 | 7.390 | 7.240 | 7.370 | 110,587 | +0.02(+0.27%) |
Mar 29, 2010 | 7.180 | 7.390 | 7.150 | 7.350 | 58,660 | +0.16(+2.23%) |
Mar 26, 2010 | 7.250 | 7.400 | 7.170 | 7.190 | 53,875 | +0.03(+0.42%) |
Mar 25, 2010 | 7.250 | 7.370 | 7.110 | 7.160 | 155,660 | -0.04(-0.56%) |
Mar 24, 2010 | 7.510 | 7.550 | 7.200 | 7.200 | 73,822 | -0.30(-4.00%) |
Mar 23, 2010 | 7.540 | 7.570 | 7.330 | 7.500 | 58,701 | -0.04(-0.53%) |
Mar 22, 2010 | 7.550 | 7.570 | 7.470 | 7.540 | 62,894 | -0.02(-0.26%) |
Mar 19, 2010 | 7.560 | 7.660 | 7.470 | 7.560 | 332,285 | +0.06(+0.80%) |
Mar 18, 2010 | 7.470 | 7.550 | 7.061 | 7.500 | 630,026 | +0.00(+0.00%) |
Mar 17, 2010 | 7.630 | 7.650 | 7.500 | 7.500 | 31,402 | -0.15(-1.96%) |
Mar 16, 2010 | 7.600 | 7.900 | 7.330 | 7.650 | 68,956 | +0.03(+0.39%) |
Mar 15, 2010 | 7.370 | 7.650 | 7.200 | 7.620 | 55,812 | +0.33(+4.53%) |
Mar 12, 2010 | 7.270 | 7.355 | 7.040 | 7.290 | 33,958 | +0.04(+0.55%) |
Mar 11, 2010 | 7.250 | 7.280 | 7.170 | 7.250 | 13,593 | -0.05(-0.68%) |
Mar 10, 2010 | 7.560 | 7.560 | 7.161 | 7.300 | 24,053 | -0.23(-3.05%) |
Mar 09, 2010 | 7.050 | 7.699 | 7.000 | 7.530 | 112,155 | +0.20(+2.73%) |
Mar 08, 2010 | 7.220 | 7.340 | 7.160 | 7.330 | 154,412 | +0.16(+2.23%) |
Mar 05, 2010 | 7.110 | 7.190 | 7.070 | 7.170 | 77,759 | +0.03(+0.42%) |
Mar 04, 2010 | 7.050 | 7.215 | 6.840 | 7.140 | 152,892 | +0.05(+0.71%) |
Mar 03, 2010 | 7.000 | 7.140 | 6.900 | 7.090 | 99,418 | +0.12(+1.72%) |
Mar 02, 2010 | 6.640 | 7.100 | 6.620 | 6.970 | 312,627 | +0.36(+5.45%) |
Mar 01, 2010 | 6.400 | 6.650 | 6.360 | 6.610 | 119,478 | +0.38(+6.10%) |
Feb 26, 2010 | 5.800 | 6.300 | 5.800 | 6.230 | 97,687 | +0.39(+6.68%) |
Feb 25, 2010 | 5.840 | 5.880 | 5.730 | 5.840 | 11,395 | -0.06(-1.02%) |
Feb 24, 2010 | 5.820 | 5.900 | 5.800 | 5.900 | 28,288 | +0.12(+2.08%) |
Feb 23, 2010 | 5.810 | 5.820 | 5.770 | 5.780 | 12,292 | -0.07(-1.20%) |
Feb 22, 2010 | 5.850 | 5.900 | 5.590 | 5.850 | 10,229 | +0.07(+1.21%) |
Feb 19, 2010 | 5.900 | 5.900 | 5.750 | 5.780 | 11,065 | -0.12(-2.03%) |
Feb 18, 2010 | 5.660 | 5.900 | 5.660 | 5.900 | 10,079 | +0.22(+3.87%) |
Feb 17, 2010 | 5.750 | 5.840 | 5.640 | 5.680 | 10,240 | -0.19(-3.24%) |
Feb 16, 2010 | 5.870 | 5.895 | 5.800 | 5.870 | 8,158 | +0.04(+0.69%) |
Feb 12, 2010 | 5.680 | 5.830 | 5.830 | 5.830 | 7,600 | +0.09(+1.57%) |
Feb 11, 2010 | 5.530 | 5.740 | 5.530 | 5.740 | 8,487 | +0.19(+3.42%) |
Feb 10, 2010 | 5.670 | 5.750 | 5.450 | 5.550 | 24,789 | -0.15(-2.63%) |
Feb 09, 2010 | 5.540 | 5.790 | 5.540 | 5.700 | 12,936 | +0.21(+3.83%) |
Feb 08, 2010 | 5.620 | 5.800 | 5.480 | 5.490 | 18,428 | -0.12(-2.14%) |
Feb 05, 2010 | 5.630 | 5.700 | 5.400 | 5.610 | 33,271 | -0.09(-1.58%) |
Feb 04, 2010 | 5.830 | 5.950 | 5.650 | 5.700 | 60,140 | -0.18(-3.06%) |
Feb 03, 2010 | 5.880 | 5.960 | 5.760 | 5.880 | 15,718 | -0.03(-0.51%) |
Feb 02, 2010 | 5.980 | 6.080 | 5.900 | 5.910 | 24,852 | -0.09(-1.50%) |
Feb 01, 2010 | 5.900 | 6.060 | 5.820 | 6.000 | 14,827 | +0.10(+1.69%) |
Jan 29, 2010 | 6.030 | 6.078 | 5.750 | 5.900 | 169,815 | -0.13(-2.16%) |
Jan 28, 2010 | 6.240 | 6.490 | 5.980 | 6.030 | 184,107 | -0.19(-3.05%) |
Jan 27, 2010 | 5.610 | 6.260 | 5.570 | 6.220 | 231,964 | +0.66(+11.87%) |
Jan 26, 2010 | 5.610 | 5.670 | 5.560 | 5.560 | 15,833 | -0.05(-0.89%) |
Jan 25, 2010 | 5.780 | 5.980 | 5.560 | 5.610 | 25,209 | -0.12(-2.09%) |
Jan 22, 2010 | 5.940 | 5.990 | 5.680 | 5.730 | 22,890 | -0.23(-3.86%) |
Jan 21, 2010 | 6.110 | 6.120 | 5.900 | 5.960 | 30,191 | -0.14(-2.30%) |
Jan 20, 2010 | 6.120 | 6.180 | 5.980 | 6.100 | 31,184 | -0.07(-1.13%) |
Jan 19, 2010 | 5.880 | 6.230 | 5.880 | 6.170 | 42,604 | +0.20(+3.35%) |
Jan 15, 2010 | 6.000 | 5.970 | 5.970 | 5.970 | 49,500 | +0.03(+0.51%) |
Jan 14, 2010 | 5.890 | 5.990 | 5.860 | 5.940 | 6,201 | +0.03(+0.51%) |
Jan 13, 2010 | 5.990 | 6.100 | 5.760 | 5.910 | 36,951 | -0.05(-0.84%) |
Jan 12, 2010 | 5.910 | 6.090 | 5.840 | 5.960 | 423,432 | +0.01(+0.17%) |
Jan 11, 2010 | 5.450 | 6.000 | 5.410 | 5.950 | 206,537 | +0.50(+9.17%) |
Jan 08, 2010 | 5.260 | 5.450 | 5.250 | 5.450 | 55,180 | +0.19(+3.61%) |
Jan 07, 2010 | 5.120 | 5.340 | 5.120 | 5.260 | 20,800 | +0.12(+2.33%) |
Jan 06, 2010 | 5.120 | 5.260 | 5.040 | 5.140 | 17,231 | +0.03(+0.59%) |
Jan 05, 2010 | 5.240 | 5.289 | 5.010 | 5.110 | 21,007 | -0.15(-2.85%) |