Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.370 | 8.414 | 8.274 | 8.362 | 1,820,448 | +0.00(+0.00%) |
Mar 30, 2010 | 8.429 | 8.436 | 8.251 | 8.362 | 1,939,328 | -0.04(-0.44%) |
Mar 29, 2010 | 8.296 | 8.429 | 8.296 | 8.399 | 2,046,727 | +0.05(+0.62%) |
Mar 26, 2010 | 8.266 | 8.370 | 8.259 | 8.347 | 2,989,942 | +0.01(+0.09%) |
Mar 25, 2010 | 8.340 | 8.458 | 8.318 | 8.340 | 4,478,713 | +0.05(+0.62%) |
Mar 24, 2010 | 8.466 | 8.466 | 8.281 | 8.288 | 2,143,833 | -0.27(-3.19%) |
Mar 23, 2010 | 8.458 | 8.576 | 8.370 | 8.561 | 3,758,015 | +0.15(+1.75%) |
Mar 22, 2010 | 8.421 | 8.525 | 8.370 | 8.414 | 5,084,601 | -0.10(-1.13%) |
Mar 19, 2010 | 8.591 | 8.635 | 8.502 | 8.510 | 5,526,273 | -0.09(-1.03%) |
Mar 18, 2010 | 8.628 | 8.628 | 8.480 | 8.598 | 4,261,878 | -0.07(-0.85%) |
Mar 17, 2010 | 8.532 | 8.827 | 8.532 | 8.672 | 6,580,522 | +0.21(+2.44%) |
Mar 16, 2010 | 8.192 | 8.466 | 8.192 | 8.466 | 6,569,073 | +0.39(+4.84%) |
Mar 15, 2010 | 8.039 | 8.089 | 8.023 | 8.074 | 2,451,166 | -0.07(-0.82%) |
Mar 12, 2010 | 8.067 | 8.189 | 8.067 | 8.141 | 3,275,841 | +0.07(+0.91%) |
Mar 11, 2010 | 8.082 | 8.082 | 7.971 | 8.067 | 2,502,568 | -0.09(-1.09%) |
Mar 10, 2010 | 8.185 | 8.259 | 8.060 | 8.156 | 2,216,401 | -0.07(-0.81%) |
Mar 09, 2010 | 8.185 | 8.244 | 8.178 | 8.222 | 1,796,293 | +0.01(+0.09%) |
Mar 08, 2010 | 8.060 | 8.251 | 8.045 | 8.215 | 3,795,392 | +0.23(+2.87%) |
Mar 05, 2010 | 7.794 | 7.993 | 7.794 | 7.986 | 2,449,613 | +0.30(+3.94%) |
Mar 04, 2010 | 7.860 | 7.882 | 7.639 | 7.683 | 2,711,946 | -0.18(-2.25%) |
Mar 03, 2010 | 7.838 | 7.912 | 7.807 | 7.860 | 3,574,453 | +0.00(+0.00%) |
Mar 02, 2010 | 7.860 | 7.949 | 7.831 | 7.860 | 3,165,100 | -0.04(-0.47%) |
Mar 01, 2010 | 7.846 | 7.912 | 7.676 | 7.897 | 3,235,795 | +0.24(+3.18%) |
Feb 26, 2010 | 7.595 | 7.679 | 7.543 | 7.654 | 3,691,780 | +0.10(+1.27%) |
Feb 25, 2010 | 7.838 | 7.683 | 7.403 | 7.558 | 7,920,540 | -0.28(-3.58%) |
Feb 24, 2010 | 7.919 | 7.978 | 7.668 | 7.838 | 4,401,905 | +0.15(+1.92%) |
Feb 23, 2010 | 7.831 | 7.860 | 7.654 | 7.691 | 9,460,114 | -0.43(-5.27%) |
Feb 22, 2010 | 8.288 | 8.303 | 8.052 | 8.119 | 4,693,078 | -0.37(-4.35%) |
Feb 19, 2010 | 8.458 | 8.547 | 8.318 | 8.488 | 4,201,087 | -0.01(-0.09%) |
Feb 18, 2010 | 8.495 | 8.525 | 8.421 | 8.495 | 1,732,758 | -0.02(-0.26%) |
Feb 17, 2010 | 8.458 | 8.569 | 8.443 | 8.517 | 1,679,715 | +0.13(+1.58%) |
Feb 16, 2010 | 8.406 | 8.429 | 8.362 | 8.384 | 1,393,812 | +0.09(+1.07%) |
Feb 12, 2010 | 8.333 | 8.296 | 8.296 | 8.296 | 3,033,909 | -0.08(-0.97%) |
Feb 11, 2010 | 8.244 | 8.399 | 8.126 | 8.377 | 2,903,671 | +0.13(+1.61%) |
Feb 10, 2010 | 8.340 | 8.340 | 8.104 | 8.244 | 1,914,745 | -0.04(-0.53%) |
Feb 09, 2010 | 8.384 | 8.458 | 8.185 | 8.288 | 6,133,281 | +0.36(+4.56%) |
Feb 08, 2010 | 8.030 | 8.296 | 7.897 | 7.927 | 3,504,238 | +0.15(+1.90%) |
Feb 05, 2010 | 7.890 | 7.890 | 7.595 | 7.779 | 3,604,169 | -0.07(-0.94%) |
Feb 04, 2010 | 8.141 | 8.141 | 7.846 | 7.853 | 4,504,512 | -0.37(-4.49%) |
Feb 03, 2010 | 8.141 | 8.274 | 8.119 | 8.222 | 3,977,985 | +0.10(+1.27%) |
Feb 02, 2010 | 8.089 | 8.148 | 7.971 | 8.119 | 3,656,398 | +0.11(+1.41%) |
Feb 01, 2010 | 7.978 | 8.111 | 7.978 | 8.006 | 6,020,935 | -0.07(-0.85%) |
Jan 29, 2010 | 8.311 | 8.355 | 8.030 | 8.074 | 6,881,830 | -0.61(-6.97%) |
Jan 28, 2010 | 8.716 | 8.746 | 8.539 | 8.680 | 5,316,032 | +0.16(+1.91%) |
Jan 27, 2010 | 8.525 | 8.532 | 8.377 | 8.517 | 2,670,228 | +0.05(+0.61%) |
Jan 26, 2010 | 8.621 | 8.621 | 8.421 | 8.466 | 5,229,167 | -0.33(-3.78%) |
Jan 25, 2010 | 8.709 | 8.931 | 8.709 | 8.798 | 4,990,557 | +0.17(+1.97%) |
Jan 22, 2010 | 8.746 | 8.827 | 8.628 | 8.628 | 4,500,803 | -0.10(-1.18%) |
Jan 21, 2010 | 8.842 | 8.930 | 8.694 | 8.731 | 5,561,692 | -0.24(-2.63%) |
Jan 20, 2010 | 8.997 | 9.041 | 8.864 | 8.967 | 5,156,499 | -0.14(-1.54%) |
Jan 19, 2010 | 9.181 | 9.181 | 8.945 | 9.108 | 7,612,278 | -0.17(-1.83%) |
Jan 15, 2010 | 9.447 | 9.277 | 9.277 | 9.277 | 7,841,256 | -0.16(-1.72%) |
Jan 14, 2010 | 9.403 | 9.506 | 9.388 | 9.440 | 5,024,829 | +0.16(+1.75%) |
Jan 13, 2010 | 9.292 | 9.373 | 9.211 | 9.277 | 5,226,800 | -0.20(-2.10%) |
Jan 12, 2010 | 9.447 | 9.621 | 9.432 | 9.477 | 3,169,147 | -0.16(-1.68%) |
Jan 11, 2010 | 9.646 | 9.720 | 9.565 | 9.639 | 5,176,251 | -0.14(-1.43%) |
Jan 08, 2010 | 9.646 | 9.816 | 9.565 | 9.779 | 4,158,103 | +0.10(+0.99%) |
Jan 07, 2010 | 9.558 | 9.735 | 9.493 | 9.683 | 4,492,841 | -0.05(-0.53%) |
Jan 06, 2010 | 9.698 | 9.787 | 9.632 | 9.735 | 5,688,580 | +0.30(+3.21%) |
Jan 05, 2010 | 9.300 | 9.447 | 9.300 | 9.432 | 8,898,903 | -0.07(-0.78%) |