Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.700 | 8.920 | 8.650 | 8.790 | 1,291,873 | +0.03(+0.34%) |
Mar 30, 2010 | 8.860 | 8.970 | 8.680 | 8.760 | 891,301 | -0.12(-1.35%) |
Mar 29, 2010 | 8.690 | 8.910 | 8.580 | 8.880 | 692,842 | +0.25(+2.90%) |
Mar 26, 2010 | 8.530 | 8.670 | 8.510 | 8.630 | 804,127 | +0.16(+1.89%) |
Mar 25, 2010 | 8.700 | 9.000 | 8.460 | 8.470 | 804,162 | -0.12(-1.40%) |
Mar 24, 2010 | 8.800 | 8.870 | 8.570 | 8.590 | 751,614 | -0.30(-3.37%) |
Mar 23, 2010 | 8.730 | 8.940 | 8.550 | 8.890 | 731,479 | +0.11(+1.25%) |
Mar 22, 2010 | 8.240 | 8.830 | 8.120 | 8.780 | 977,812 | +0.45(+5.40%) |
Mar 19, 2010 | 8.330 | 8.420 | 8.107 | 8.330 | 2,632,330 | +0.05(+0.60%) |
Mar 18, 2010 | 8.380 | 8.580 | 8.240 | 8.280 | 794,027 | -0.12(-1.43%) |
Mar 17, 2010 | 8.330 | 8.500 | 8.240 | 8.400 | 1,223,762 | +0.11(+1.33%) |
Mar 16, 2010 | 8.320 | 8.320 | 8.250 | 8.290 | 1,312,806 | -0.01(-0.12%) |
Mar 15, 2010 | 8.280 | 8.320 | 8.280 | 8.300 | 703,726 | -0.04(-0.48%) |
Mar 12, 2010 | 8.500 | 8.650 | 8.330 | 8.340 | 1,206,951 | -0.07(-0.83%) |
Mar 11, 2010 | 8.570 | 8.610 | 8.300 | 8.410 | 1,121,469 | -0.25(-2.89%) |
Mar 10, 2010 | 8.760 | 8.920 | 8.650 | 8.660 | 1,019,293 | -0.11(-1.25%) |
Mar 09, 2010 | 8.900 | 8.920 | 8.730 | 8.770 | 687,981 | -0.14(-1.57%) |
Mar 08, 2010 | 8.980 | 9.000 | 8.860 | 8.910 | 388,240 | -0.06(-0.67%) |
Mar 05, 2010 | 8.980 | 9.000 | 8.920 | 8.970 | 1,024,356 | +0.04(+0.45%) |
Mar 04, 2010 | 8.990 | 9.000 | 8.870 | 8.930 | 712,578 | +0.02(+0.22%) |
Mar 03, 2010 | 8.900 | 9.090 | 8.770 | 8.910 | 688,873 | +0.07(+0.79%) |
Mar 02, 2010 | 8.800 | 9.160 | 8.400 | 8.840 | 1,369,615 | +0.05(+0.57%) |
Mar 01, 2010 | 8.240 | 8.990 | 8.240 | 8.790 | 1,397,777 | +0.60(+7.33%) |
Feb 26, 2010 | 8.240 | 8.440 | 8.160 | 8.190 | 353,631 | -0.06(-0.73%) |
Feb 25, 2010 | 8.190 | 8.290 | 8.040 | 8.250 | 525,702 | -0.09(-1.08%) |
Feb 24, 2010 | 8.240 | 8.590 | 8.190 | 8.340 | 412,217 | +0.11(+1.34%) |
Feb 23, 2010 | 8.680 | 8.760 | 8.220 | 8.230 | 553,369 | -0.45(-5.18%) |
Feb 22, 2010 | 8.730 | 8.905 | 8.610 | 8.680 | 345,405 | +0.02(+0.23%) |
Feb 19, 2010 | 8.680 | 8.930 | 7.690 | 8.660 | 583,095 | -0.09(-1.03%) |
Feb 18, 2010 | 8.430 | 8.770 | 8.350 | 8.750 | 439,241 | +0.31(+3.67%) |
Feb 17, 2010 | 8.190 | 8.620 | 8.090 | 8.440 | 650,364 | +0.32(+3.94%) |
Feb 16, 2010 | 8.010 | 8.150 | 7.930 | 8.120 | 329,289 | +0.23(+2.92%) |
Feb 12, 2010 | 7.560 | 7.890 | 7.890 | 7.890 | 482,900 | +0.20(+2.60%) |
Feb 11, 2010 | 7.410 | 7.710 | 7.280 | 7.690 | 363,034 | +0.25(+3.36%) |
Feb 10, 2010 | 7.260 | 7.500 | 7.030 | 7.440 | 498,666 | +0.16(+2.20%) |
Feb 09, 2010 | 7.170 | 7.450 | 7.100 | 7.280 | 319,454 | +0.23(+3.26%) |
Feb 08, 2010 | 7.200 | 7.350 | 6.930 | 7.050 | 358,284 | -0.18(-2.49%) |
Feb 05, 2010 | 7.340 | 7.440 | 7.050 | 7.230 | 861,091 | -0.11(-1.50%) |
Feb 04, 2010 | 7.650 | 7.720 | 7.300 | 7.340 | 513,878 | -0.41(-5.29%) |
Feb 03, 2010 | 7.730 | 7.930 | 7.640 | 7.750 | 293,252 | -0.05(-0.64%) |
Feb 02, 2010 | 7.970 | 8.010 | 7.730 | 7.800 | 567,840 | +0.05(+0.71%) |
Feb 01, 2010 | 7.810 | 7.990 | 7.635 | 7.745 | 350,360 | -0.01(-0.19%) |
Jan 29, 2010 | 7.980 | 8.150 | 7.681 | 7.760 | 603,670 | -0.14(-1.77%) |
Jan 28, 2010 | 8.140 | 8.150 | 7.900 | 7.900 | 606,885 | -0.16(-1.99%) |
Jan 27, 2010 | 7.660 | 8.130 | 7.650 | 8.060 | 814,499 | +0.31(+4.00%) |
Jan 26, 2010 | 7.710 | 8.050 | 7.680 | 7.750 | 521,641 | +0.00(+0.00%) |
Jan 25, 2010 | 7.920 | 8.090 | 7.580 | 7.750 | 496,154 | -0.14(-1.77%) |
Jan 22, 2010 | 7.690 | 8.020 | 7.500 | 7.890 | 1,008,865 | +0.20(+2.60%) |
Jan 21, 2010 | 8.180 | 8.320 | 7.670 | 7.690 | 703,690 | -0.45(-5.53%) |
Jan 20, 2010 | 8.230 | 8.240 | 7.930 | 8.140 | 855,720 | -0.24(-2.86%) |
Jan 19, 2010 | 8.330 | 8.430 | 8.070 | 8.380 | 861,665 | +0.00(+0.00%) |
Jan 15, 2010 | 8.450 | 8.380 | 8.380 | 8.380 | 1,302,200 | +0.05(+0.60%) |
Jan 14, 2010 | 8.650 | 8.750 | 8.300 | 8.330 | 574,142 | -0.36(-4.14%) |
Jan 13, 2010 | 8.280 | 8.740 | 8.270 | 8.690 | 532,321 | +0.39(+4.70%) |
Jan 12, 2010 | 8.530 | 8.620 | 8.160 | 8.300 | 528,016 | -0.37(-4.27%) |
Jan 11, 2010 | 8.750 | 8.940 | 8.430 | 8.670 | 874,206 | -0.32(-3.56%) |
Jan 08, 2010 | 8.770 | 9.130 | 8.700 | 8.990 | 1,461,338 | +0.22(+2.51%) |
Jan 07, 2010 | 8.600 | 8.820 | 8.490 | 8.770 | 583,315 | +0.17(+1.98%) |
Jan 06, 2010 | 8.600 | 8.810 | 8.580 | 8.600 | 514,644 | -0.04(-0.46%) |
Jan 05, 2010 | 8.570 | 8.730 | 8.430 | 8.640 | 513,672 | +0.03(+0.35%) |