Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.247 | 8.405 | 8.247 | 8.329 | 68,931 | -0.05(-0.56%) |
Mar 30, 2010 | 8.388 | 8.411 | 8.370 | 8.376 | 19,379 | -0.01(-0.14%) |
Mar 29, 2010 | 8.440 | 8.464 | 8.370 | 8.388 | 61,327 | -0.03(-0.30%) |
Mar 26, 2010 | 8.528 | 8.528 | 8.388 | 8.413 | 65,545 | -0.03(-0.33%) |
Mar 25, 2010 | 8.505 | 8.564 | 8.423 | 8.440 | 106,691 | -0.04(-0.48%) |
Mar 24, 2010 | 8.470 | 8.558 | 8.463 | 8.482 | 81,159 | -0.01(-0.07%) |
Mar 23, 2010 | 8.499 | 8.505 | 8.476 | 8.487 | 58,424 | +0.00(+0.00%) |
Mar 22, 2010 | 8.440 | 8.487 | 8.423 | 8.487 | 60,734 | +0.09(+1.05%) |
Mar 19, 2010 | 8.399 | 8.446 | 8.388 | 8.399 | 41,290 | +0.00(+0.04%) |
Mar 18, 2010 | 8.446 | 8.446 | 8.388 | 8.396 | 45,054 | -0.03(-0.33%) |
Mar 17, 2010 | 8.405 | 8.464 | 8.394 | 8.424 | 37,359 | -0.00(-0.06%) |
Mar 16, 2010 | 8.405 | 8.429 | 8.387 | 8.429 | 37,157 | +0.07(+0.84%) |
Mar 15, 2010 | 8.377 | 8.390 | 8.358 | 8.358 | 44,676 | +0.04(+0.49%) |
Mar 12, 2010 | 8.335 | 8.407 | 8.294 | 8.317 | 62,569 | -0.07(-0.84%) |
Mar 11, 2010 | 8.399 | 8.429 | 8.388 | 8.388 | 48,357 | -0.05(-0.63%) |
Mar 10, 2010 | 8.493 | 8.493 | 8.376 | 8.440 | 50,503 | +0.04(+0.49%) |
Mar 09, 2010 | 8.335 | 8.458 | 8.329 | 8.399 | 76,085 | +0.05(+0.63%) |
Mar 08, 2010 | 8.329 | 8.388 | 8.306 | 8.347 | 51,393 | +0.04(+0.42%) |
Mar 05, 2010 | 8.306 | 8.329 | 8.270 | 8.311 | 44,200 | +0.02(+0.28%) |
Mar 04, 2010 | 8.358 | 8.364 | 8.282 | 8.288 | 69,620 | -0.04(-0.42%) |
Mar 03, 2010 | 8.364 | 8.429 | 8.171 | 8.323 | 97,178 | -0.06(-0.70%) |
Mar 02, 2010 | 8.863 | 8.863 | 8.329 | 8.382 | 56,707 | -0.03(-0.35%) |
Mar 01, 2010 | 8.558 | 8.558 | 8.394 | 8.411 | 53,829 | +0.01(+0.14%) |
Feb 26, 2010 | 8.399 | 8.435 | 8.370 | 8.399 | 46,747 | +0.00(+0.00%) |
Feb 25, 2010 | 8.311 | 8.399 | 8.311 | 8.399 | 50,582 | +0.09(+1.07%) |
Feb 24, 2010 | 8.306 | 8.358 | 8.306 | 8.311 | 50,617 | +0.02(+0.21%) |
Feb 23, 2010 | 8.259 | 8.323 | 8.235 | 8.294 | 47,924 | +0.05(+0.64%) |
Feb 22, 2010 | 8.294 | 8.358 | 8.241 | 8.241 | 61,929 | -0.08(-0.99%) |
Feb 19, 2010 | 8.288 | 8.347 | 8.288 | 8.323 | 55,456 | -0.00(-0.00%) |
Feb 18, 2010 | 8.341 | 8.386 | 8.317 | 8.323 | 92,020 | -0.02(-0.28%) |
Feb 17, 2010 | 8.335 | 8.347 | 8.311 | 8.347 | 32,588 | +0.02(+0.28%) |
Feb 16, 2010 | 8.570 | 8.570 | 8.259 | 8.323 | 83,941 | +0.02(+0.21%) |
Feb 12, 2010 | 8.241 | 8.306 | 8.306 | 8.306 | 50,293 | +0.07(+0.85%) |
Feb 11, 2010 | 8.206 | 8.235 | 8.194 | 8.235 | 68,519 | +0.01(+0.15%) |
Feb 10, 2010 | 8.229 | 8.282 | 8.212 | 8.223 | 71,939 | -0.04(-0.50%) |
Feb 09, 2010 | 8.417 | 8.440 | 8.212 | 8.265 | 228,116 | -0.16(-1.95%) |
Feb 08, 2010 | 8.440 | 8.446 | 8.399 | 8.429 | 84,735 | -0.01(-0.14%) |
Feb 05, 2010 | 8.505 | 8.511 | 8.364 | 8.440 | 92,846 | -0.04(-0.42%) |
Feb 04, 2010 | 8.505 | 8.511 | 8.464 | 8.476 | 51,158 | -0.02(-0.28%) |
Feb 03, 2010 | 8.435 | 8.523 | 8.435 | 8.499 | 62,727 | +0.03(+0.35%) |
Feb 02, 2010 | 8.564 | 8.564 | 8.358 | 8.470 | 64,937 | +0.10(+1.19%) |
Feb 01, 2010 | 8.540 | 8.540 | 8.335 | 8.370 | 33,553 | +0.05(+0.63%) |
Jan 29, 2010 | 8.288 | 8.352 | 8.278 | 8.317 | 29,830 | +0.05(+0.64%) |
Jan 28, 2010 | 8.288 | 8.312 | 8.265 | 8.265 | 58,364 | -0.07(-0.84%) |
Jan 27, 2010 | 8.276 | 8.335 | 8.270 | 8.335 | 24,444 | +0.06(+0.71%) |
Jan 26, 2010 | 8.282 | 8.282 | 8.253 | 8.276 | 60,068 | +0.01(+0.14%) |
Jan 25, 2010 | 8.265 | 8.282 | 8.259 | 8.265 | 60,439 | -0.02(-0.21%) |
Jan 22, 2010 | 8.317 | 8.317 | 8.270 | 8.282 | 43,699 | +0.01(+0.07%) |
Jan 21, 2010 | 8.294 | 8.300 | 8.276 | 8.276 | 21,570 | -0.01(-0.07%) |
Jan 20, 2010 | 8.300 | 8.306 | 8.253 | 8.282 | 51,091 | -0.02(-0.21%) |
Jan 19, 2010 | 8.300 | 8.323 | 8.258 | 8.300 | 41,027 | -0.02(-0.21%) |
Jan 15, 2010 | 8.306 | 8.317 | 8.317 | 8.317 | 44,326 | +0.03(+0.35%) |
Jan 14, 2010 | 8.288 | 8.311 | 8.270 | 8.288 | 44,884 | -0.03(-0.42%) |
Jan 13, 2010 | 8.270 | 8.323 | 8.212 | 8.323 | 52,549 | +0.03(+0.35%) |
Jan 12, 2010 | 8.241 | 8.294 | 8.241 | 8.294 | 93,224 | +0.00(+0.00%) |
Jan 11, 2010 | 8.329 | 8.341 | 8.247 | 8.294 | 58,424 | +0.00(+0.00%) |
Jan 08, 2010 | 8.223 | 8.341 | 8.212 | 8.294 | 61,708 | +0.08(+0.93%) |
Jan 07, 2010 | 8.206 | 8.229 | 8.171 | 8.218 | 28,043 | +0.04(+0.50%) |
Jan 06, 2010 | 8.194 | 8.212 | 8.153 | 8.177 | 20,668 | -0.01(-0.14%) |
Jan 05, 2010 | 8.247 | 8.247 | 8.065 | 8.188 | 42,637 | +0.03(+0.36%) |