Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.479 | 7.594 | 7.336 | 7.374 | 1,823 | +0.04(+0.52%) |
Mar 30, 2010 | 7.336 | 7.479 | 7.276 | 7.336 | 23,653 | -0.03(-0.37%) |
Mar 29, 2010 | 7.380 | 7.498 | 7.347 | 7.363 | 5,900 | -0.04(-0.52%) |
Mar 26, 2010 | 7.402 | 7.511 | 7.347 | 7.402 | 6,268 | -0.05(-0.63%) |
Mar 25, 2010 | 7.347 | 7.539 | 7.347 | 7.449 | 10,604 | +0.10(+1.39%) |
Mar 24, 2010 | 7.391 | 7.429 | 7.347 | 7.347 | 4,632 | -0.05(-0.74%) |
Mar 23, 2010 | 7.402 | 7.517 | 7.347 | 7.402 | 19,375 | -0.03(-0.44%) |
Mar 22, 2010 | 7.380 | 7.484 | 7.380 | 7.435 | 7,124 | -0.10(-1.38%) |
Mar 19, 2010 | 7.457 | 7.539 | 7.336 | 7.539 | 11,162 | +0.07(+0.88%) |
Mar 18, 2010 | 7.473 | 7.473 | 7.473 | 7.473 | 911 | +0.00(+0.00%) |
Mar 17, 2010 | 7.347 | 7.539 | 7.325 | 7.473 | 13,907 | +0.07(+0.96%) |
Mar 16, 2010 | 7.320 | 7.451 | 7.320 | 7.402 | 4,249 | +0.06(+0.82%) |
Mar 15, 2010 | 7.347 | 7.479 | 7.276 | 7.341 | 15,918 | -0.05(-0.74%) |
Mar 12, 2010 | 7.402 | 7.402 | 7.266 | 7.396 | 38,120 | -0.01(-0.07%) |
Mar 11, 2010 | 7.468 | 7.468 | 7.281 | 7.402 | 3,875 | +0.01(+0.07%) |
Mar 10, 2010 | 7.348 | 7.429 | 7.348 | 7.396 | 7,870 | -0.00(-0.02%) |
Mar 09, 2010 | 7.251 | 7.418 | 7.251 | 7.398 | 11,577 | +0.13(+1.80%) |
Mar 08, 2010 | 7.186 | 7.294 | 7.170 | 7.267 | 9,840 | +0.04(+0.60%) |
Mar 05, 2010 | 7.143 | 7.429 | 7.127 | 7.224 | 53,159 | +0.11(+1.60%) |
Mar 04, 2010 | 7.149 | 7.159 | 7.052 | 7.110 | 17,010 | -0.02(-0.31%) |
Mar 03, 2010 | 7.321 | 7.443 | 7.133 | 7.133 | 34,040 | -0.22(-2.93%) |
Mar 02, 2010 | 7.219 | 7.386 | 7.219 | 7.348 | 2,972 | +0.09(+1.26%) |
Mar 01, 2010 | 7.192 | 7.472 | 7.192 | 7.256 | 4,458 | +0.00(+0.00%) |
Feb 26, 2010 | 7.170 | 7.256 | 7.159 | 7.256 | 4,963 | +0.00(+0.00%) |
Feb 25, 2010 | 7.213 | 7.256 | 7.213 | 7.256 | 2,414 | -0.01(-0.15%) |
Feb 24, 2010 | 7.267 | 7.402 | 7.235 | 7.267 | 2,686 | +0.00(+0.00%) |
Feb 23, 2010 | 7.052 | 7.267 | 7.052 | 7.267 | 29,072 | +0.09(+1.20%) |
Feb 22, 2010 | 7.267 | 7.267 | 7.136 | 7.181 | 11,838 | -0.04(-0.52%) |
Feb 19, 2010 | 7.267 | 7.267 | 7.219 | 7.219 | 3,483 | +0.01(+0.07%) |
Feb 18, 2010 | 7.246 | 7.264 | 7.213 | 7.213 | 5,108 | +0.00(+0.00%) |
Feb 17, 2010 | 7.267 | 7.267 | 7.175 | 7.213 | 11,461 | -0.07(-0.96%) |
Feb 16, 2010 | 7.294 | 7.386 | 7.219 | 7.283 | 46,934 | -0.20(-2.66%) |
Feb 12, 2010 | 7.353 | 7.482 | 7.482 | 7.482 | 2,414 | +0.00(+0.00%) |
Feb 11, 2010 | 7.337 | 7.531 | 7.337 | 7.482 | 11,478 | +0.22(+2.96%) |
Feb 10, 2010 | 7.267 | 7.267 | 7.267 | 7.267 | 371 | +0.00(+0.00%) |
Feb 09, 2010 | 7.270 | 7.429 | 7.262 | 7.267 | 1,593 | -0.07(-0.95%) |
Feb 08, 2010 | 7.337 | 7.337 | 7.337 | 7.337 | 185 | +0.00(+0.00%) |
Feb 05, 2010 | 7.423 | 7.429 | 7.256 | 7.337 | 13,858 | +0.08(+1.11%) |
Feb 04, 2010 | 7.325 | 7.410 | 7.240 | 7.256 | 12,050 | -0.06(-0.88%) |
Feb 03, 2010 | 7.321 | 7.321 | 7.318 | 7.321 | 4,982 | +0.05(+0.74%) |
Feb 02, 2010 | 7.321 | 7.391 | 7.267 | 7.267 | 19,191 | -0.05(-0.74%) |
Feb 01, 2010 | 7.380 | 7.402 | 7.310 | 7.321 | 5,662 | -0.07(-0.95%) |
Jan 29, 2010 | 7.375 | 7.429 | 7.375 | 7.391 | 5,262 | +0.02(+0.22%) |
Jan 28, 2010 | 7.407 | 7.652 | 7.375 | 7.375 | 18,987 | -0.10(-1.30%) |
Jan 27, 2010 | 7.326 | 7.482 | 7.310 | 7.472 | 15,953 | +0.12(+1.61%) |
Jan 26, 2010 | 7.402 | 7.482 | 7.353 | 7.353 | 6,557 | -0.13(-1.73%) |
Jan 25, 2010 | 7.386 | 7.482 | 7.305 | 7.482 | 4,521 | +0.13(+1.83%) |
Jan 22, 2010 | 7.407 | 7.412 | 7.321 | 7.348 | 3,722 | -0.01(-0.07%) |
Jan 21, 2010 | 7.445 | 7.456 | 7.326 | 7.353 | 13,133 | -0.08(-1.01%) |
Jan 20, 2010 | 7.396 | 7.482 | 7.386 | 7.429 | 9,983 | -0.04(-0.50%) |
Jan 19, 2010 | 7.482 | 7.563 | 7.412 | 7.466 | 5,944 | +0.03(+0.34%) |
Jan 15, 2010 | 7.542 | 7.441 | 7.441 | 7.441 | 13,003 | -0.17(-2.24%) |
Jan 14, 2010 | 7.563 | 7.622 | 7.536 | 7.612 | 23,076 | +0.02(+0.28%) |
Jan 13, 2010 | 7.644 | 7.826 | 7.488 | 7.590 | 41,977 | -0.09(-1.19%) |
Jan 12, 2010 | 7.639 | 8.021 | 7.628 | 7.682 | 34,341 | +0.04(+0.49%) |
Jan 11, 2010 | 7.679 | 7.679 | 7.507 | 7.644 | 12,446 | +0.16(+2.16%) |
Jan 08, 2010 | 7.375 | 7.526 | 7.375 | 7.482 | 10,250 | +0.01(+0.14%) |
Jan 07, 2010 | 7.402 | 7.482 | 7.402 | 7.472 | 2,381 | +0.07(+0.94%) |
Jan 06, 2010 | 7.353 | 7.684 | 7.348 | 7.402 | 29,154 | -0.07(-0.95%) |
Jan 05, 2010 | 7.574 | 7.574 | 7.396 | 7.473 | 16,198 | +0.04(+0.60%) |