Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.590 | 8.750 | 8.590 | 8.630 | 17,579 | -0.02(-0.23%) |
Mar 30, 2010 | 8.660 | 8.680 | 8.550 | 8.650 | 19,963 | -0.04(-0.46%) |
Mar 29, 2010 | 8.670 | 8.700 | 8.650 | 8.690 | 26,636 | -0.01(-0.11%) |
Mar 26, 2010 | 8.720 | 8.850 | 8.670 | 8.700 | 32,607 | +0.02(+0.23%) |
Mar 25, 2010 | 8.740 | 8.820 | 8.680 | 8.680 | 103,618 | +0.23(+2.72%) |
Mar 24, 2010 | 8.420 | 8.530 | 8.420 | 8.450 | 10,382 | -0.07(-0.82%) |
Mar 23, 2010 | 8.490 | 8.600 | 8.480 | 8.520 | 17,978 | +0.12(+1.43%) |
Mar 22, 2010 | 8.240 | 8.400 | 8.240 | 8.400 | 9,135 | +0.08(+0.96%) |
Mar 19, 2010 | 8.500 | 8.500 | 8.300 | 8.320 | 16,448 | -0.02(-0.24%) |
Mar 18, 2010 | 8.440 | 8.440 | 8.200 | 8.340 | 14,695 | -0.11(-1.30%) |
Mar 17, 2010 | 8.450 | 8.570 | 8.450 | 8.450 | 29,003 | +0.05(+0.60%) |
Mar 16, 2010 | 8.270 | 8.490 | 8.270 | 8.400 | 20,033 | +0.24(+2.94%) |
Mar 15, 2010 | 8.080 | 8.160 | 8.080 | 8.160 | 17,304 | -0.09(-1.09%) |
Mar 12, 2010 | 8.330 | 8.340 | 8.250 | 8.250 | 9,620 | +0.05(+0.61%) |
Mar 11, 2010 | 8.110 | 8.250 | 8.110 | 8.200 | 16,724 | +0.13(+1.61%) |
Mar 10, 2010 | 7.960 | 8.210 | 7.960 | 8.070 | 15,874 | +0.32(+4.13%) |
Mar 09, 2010 | 7.670 | 7.880 | 7.670 | 7.750 | 13,162 | -0.15(-1.90%) |
Mar 08, 2010 | 8.000 | 8.020 | 7.890 | 7.900 | 8,697 | -0.13(-1.68%) |
Mar 05, 2010 | 7.800 | 8.050 | 7.800 | 8.035 | 32,136 | +0.45(+5.86%) |
Mar 04, 2010 | 7.600 | 7.680 | 7.500 | 7.590 | 36,887 | -0.17(-2.19%) |
Mar 03, 2010 | 7.620 | 7.800 | 7.620 | 7.760 | 14,501 | +0.21(+2.78%) |
Mar 02, 2010 | 7.550 | 7.700 | 7.480 | 7.550 | 20,626 | +0.11(+1.48%) |
Mar 01, 2010 | 7.350 | 7.440 | 7.310 | 7.440 | 23,542 | +0.04(+0.54%) |
Feb 26, 2010 | 7.320 | 7.450 | 7.300 | 7.400 | 10,627 | +0.25(+3.50%) |
Feb 25, 2010 | 6.950 | 7.190 | 6.950 | 7.150 | 23,829 | +0.16(+2.29%) |
Feb 24, 2010 | 6.930 | 7.120 | 6.930 | 6.990 | 54,160 | -0.01(-0.14%) |
Feb 23, 2010 | 7.120 | 7.160 | 6.950 | 7.000 | 16,857 | -0.35(-4.76%) |
Feb 22, 2010 | 7.350 | 7.380 | 7.260 | 7.350 | 15,129 | +0.16(+2.23%) |
Feb 19, 2010 | 7.100 | 7.260 | 7.090 | 7.190 | 23,449 | +0.01(+0.14%) |
Feb 18, 2010 | 7.030 | 7.180 | 7.030 | 7.180 | 28,425 | -0.14(-1.91%) |
Feb 17, 2010 | 7.290 | 7.350 | 7.270 | 7.320 | 17,206 | +0.11(+1.53%) |
Feb 16, 2010 | 6.940 | 7.230 | 6.920 | 7.210 | 23,218 | +0.36(+5.26%) |
Feb 12, 2010 | 6.850 | 6.850 | 6.850 | 0 | -0.24(-3.39%) | |
Feb 11, 2010 | 7.050 | 7.150 | 6.950 | 7.090 | 23,893 | -0.31(-4.19%) |
Feb 10, 2010 | 7.360 | 7.400 | 7.220 | 7.400 | 108,465 | +0.15(+2.07%) |
Feb 09, 2010 | 7.230 | 7.300 | 7.040 | 7.250 | 56,685 | +0.40(+5.84%) |
Feb 08, 2010 | 6.890 | 7.100 | 6.760 | 6.850 | 11,303 | -0.06(-0.87%) |
Feb 05, 2010 | 7.060 | 7.150 | 6.670 | 6.910 | 19,168 | -0.29(-4.03%) |
Feb 04, 2010 | 7.420 | 7.420 | 7.140 | 7.200 | 24,118 | -0.50(-6.49%) |
Feb 03, 2010 | 7.920 | 7.980 | 7.700 | 7.700 | 17,725 | -0.35(-4.35%) |
Feb 02, 2010 | 8.060 | 8.150 | 8.040 | 8.050 | 13,891 | -0.01(-0.12%) |
Feb 01, 2010 | 7.980 | 8.070 | 7.980 | 8.060 | 18,386 | +0.34(+4.40%) |
Jan 29, 2010 | 7.910 | 7.980 | 7.700 | 7.720 | 26,505 | -0.22(-2.77%) |
Jan 28, 2010 | 8.090 | 8.090 | 7.820 | 7.940 | 29,487 | -0.16(-1.98%) |
Jan 27, 2010 | 8.150 | 8.160 | 8.000 | 8.100 | 29,552 | -0.11(-1.34%) |
Jan 26, 2010 | 8.200 | 8.370 | 8.190 | 8.210 | 23,353 | -0.23(-2.73%) |
Jan 25, 2010 | 8.500 | 8.510 | 8.340 | 8.440 | 24,325 | +0.34(+4.20%) |
Jan 22, 2010 | 8.280 | 8.370 | 8.100 | 8.100 | 18,649 | -0.30(-3.57%) |
Jan 21, 2010 | 8.800 | 8.830 | 8.400 | 8.400 | 30,992 | -0.50(-5.62%) |
Jan 20, 2010 | 9.020 | 9.020 | 8.800 | 8.900 | 10,731 | -0.25(-2.73%) |
Jan 19, 2010 | 9.070 | 9.170 | 9.050 | 9.150 | 24,883 | -0.04(-0.44%) |
Jan 15, 2010 | 9.190 | 9.190 | 9.190 | 0 | -0.19(-2.03%) | |
Jan 14, 2010 | 9.200 | 9.380 | 9.200 | 9.380 | 13,915 | +0.13(+1.41%) |
Jan 13, 2010 | 9.320 | 9.320 | 9.160 | 9.250 | 8,863 | +0.00(+0.00%) |
Jan 12, 2010 | 9.350 | 9.430 | 9.250 | 9.250 | 10,870 | -0.46(-4.74%) |
Jan 11, 2010 | 9.650 | 9.730 | 9.640 | 9.710 | 16,350 | +0.06(+0.62%) |
Jan 08, 2010 | 9.490 | 9.650 | 9.490 | 9.650 | 22,037 | +0.24(+2.55%) |
Jan 07, 2010 | 9.360 | 9.460 | 9.310 | 9.410 | 7,538 | -0.06(-0.63%) |
Jan 06, 2010 | 9.270 | 9.560 | 9.270 | 9.470 | 21,562 | +0.16(+1.72%) |
Jan 05, 2010 | 9.280 | 9.410 | 9.250 | 9.310 | 14,272 | +0.15(+1.64%) |