Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.564 | 8.662 | 8.429 | 8.451 | 466,163 | -0.14(-1.57%) |
Mar 30, 2010 | 8.631 | 8.774 | 8.541 | 8.586 | 283,430 | -0.06(-0.70%) |
Mar 29, 2010 | 8.662 | 8.714 | 8.519 | 8.646 | 473,577 | -0.02(-0.17%) |
Mar 26, 2010 | 8.707 | 8.827 | 8.534 | 8.662 | 295,040 | -0.04(-0.43%) |
Mar 25, 2010 | 8.729 | 8.812 | 8.564 | 8.699 | 486,911 | +0.05(+0.52%) |
Mar 24, 2010 | 8.692 | 8.789 | 8.601 | 8.654 | 503,532 | -0.05(-0.60%) |
Mar 23, 2010 | 8.985 | 9.037 | 8.624 | 8.707 | 546,781 | -0.28(-3.09%) |
Mar 22, 2010 | 9.015 | 9.084 | 8.924 | 8.985 | 353,166 | -0.09(-0.99%) |
Mar 19, 2010 | 9.480 | 9.480 | 9.015 | 9.075 | 506,242 | -0.35(-3.67%) |
Mar 18, 2010 | 9.691 | 9.758 | 9.405 | 9.420 | 250,843 | -0.24(-2.49%) |
Mar 17, 2010 | 9.713 | 9.833 | 9.653 | 9.661 | 491,401 | -0.06(-0.62%) |
Mar 16, 2010 | 9.728 | 9.826 | 9.518 | 9.721 | 690,529 | +0.42(+4.52%) |
Mar 15, 2010 | 9.255 | 9.330 | 9.232 | 9.300 | 264,406 | +0.05(+0.49%) |
Mar 12, 2010 | 9.503 | 9.503 | 9.225 | 9.255 | 219,384 | -0.19(-1.99%) |
Mar 11, 2010 | 9.045 | 9.443 | 9.045 | 9.443 | 368,028 | +0.32(+3.54%) |
Mar 10, 2010 | 9.007 | 9.127 | 8.940 | 9.120 | 554,730 | +0.08(+0.91%) |
Mar 09, 2010 | 9.052 | 9.150 | 8.985 | 9.037 | 341,053 | -0.06(-0.66%) |
Mar 08, 2010 | 9.120 | 9.202 | 9.075 | 9.097 | 202,751 | -0.05(-0.57%) |
Mar 05, 2010 | 9.082 | 9.180 | 9.022 | 9.150 | 466,575 | +0.10(+1.08%) |
Mar 04, 2010 | 9.082 | 9.120 | 9.000 | 9.052 | 194,336 | +0.00(+0.00%) |
Mar 03, 2010 | 9.135 | 9.157 | 8.994 | 9.052 | 292,009 | -0.03(-0.33%) |
Mar 02, 2010 | 9.112 | 9.195 | 9.030 | 9.082 | 401,153 | -0.04(-0.49%) |
Mar 01, 2010 | 9.045 | 9.157 | 8.992 | 9.127 | 475,121 | +0.11(+1.25%) |
Feb 26, 2010 | 9.000 | 9.157 | 8.977 | 9.015 | 317,774 | +0.00(+0.00%) |
Feb 25, 2010 | 8.932 | 9.067 | 8.887 | 9.015 | 275,746 | -0.02(-0.25%) |
Feb 24, 2010 | 9.015 | 9.315 | 8.970 | 9.037 | 313,532 | +0.03(+0.33%) |
Feb 23, 2010 | 8.955 | 9.112 | 8.842 | 9.007 | 366,535 | +0.06(+0.67%) |
Feb 22, 2010 | 8.820 | 9.000 | 8.797 | 8.947 | 258,008 | +0.13(+1.45%) |
Feb 19, 2010 | 8.820 | 8.857 | 8.752 | 8.820 | 405,223 | +0.01(+0.09%) |
Feb 18, 2010 | 8.827 | 8.857 | 8.775 | 8.812 | 230,866 | -0.03(-0.34%) |
Feb 17, 2010 | 8.895 | 8.932 | 8.835 | 8.842 | 615,866 | +0.01(+0.08%) |
Feb 16, 2010 | 8.940 | 8.977 | 8.707 | 8.835 | 857,962 | +0.00(+0.00%) |
Feb 12, 2010 | 8.505 | 8.835 | 8.835 | 8.835 | 325,475 | +0.25(+2.88%) |
Feb 11, 2010 | 8.505 | 8.602 | 8.407 | 8.587 | 572,296 | +0.04(+0.44%) |
Feb 10, 2010 | 8.827 | 8.865 | 8.535 | 8.550 | 351,276 | -0.29(-3.31%) |
Feb 09, 2010 | 9.067 | 9.067 | 8.812 | 8.842 | 436,494 | -0.07(-0.84%) |
Feb 08, 2010 | 9.285 | 9.322 | 8.895 | 8.917 | 518,561 | -0.37(-3.96%) |
Feb 05, 2010 | 8.985 | 9.337 | 8.797 | 9.285 | 569,518 | +0.29(+3.25%) |
Feb 04, 2010 | 8.250 | 9.075 | 7.462 | 8.992 | 747,035 | +0.26(+2.92%) |
Feb 03, 2010 | 8.685 | 8.782 | 8.527 | 8.737 | 193,176 | -0.02(-0.17%) |
Feb 02, 2010 | 8.572 | 8.790 | 8.497 | 8.752 | 296,427 | +0.21(+2.46%) |
Feb 01, 2010 | 8.497 | 8.587 | 8.415 | 8.542 | 148,136 | +0.10(+1.15%) |
Jan 29, 2010 | 8.685 | 8.707 | 8.430 | 8.445 | 234,425 | -0.18(-2.09%) |
Jan 28, 2010 | 8.782 | 8.865 | 8.490 | 8.625 | 191,320 | -0.12(-1.37%) |
Jan 27, 2010 | 8.662 | 8.771 | 8.595 | 8.745 | 569,225 | +0.07(+0.86%) |
Jan 26, 2010 | 8.625 | 8.842 | 8.625 | 8.670 | 336,149 | -0.02(-0.17%) |
Jan 25, 2010 | 8.662 | 8.760 | 8.647 | 8.685 | 303,773 | +0.11(+1.22%) |
Jan 22, 2010 | 8.670 | 8.797 | 8.527 | 8.580 | 475,108 | -0.08(-0.95%) |
Jan 21, 2010 | 8.662 | 8.820 | 8.610 | 8.662 | 720,662 | +0.01(+0.09%) |
Jan 20, 2010 | 8.625 | 8.797 | 8.602 | 8.655 | 398,340 | -0.04(-0.43%) |
Jan 19, 2010 | 8.310 | 8.700 | 8.227 | 8.692 | 555,668 | +0.36(+4.32%) |
Jan 15, 2010 | 8.287 | 8.332 | 8.332 | 8.332 | 387,210 | +0.08(+1.00%) |
Jan 14, 2010 | 8.182 | 8.317 | 8.145 | 8.250 | 373,373 | +0.02(+0.18%) |
Jan 13, 2010 | 8.085 | 8.317 | 8.017 | 8.235 | 265,386 | +0.16(+1.95%) |
Jan 12, 2010 | 8.040 | 8.175 | 7.995 | 8.077 | 181,035 | -0.01(-0.09%) |
Jan 11, 2010 | 8.107 | 8.130 | 7.897 | 8.085 | 103,704 | +0.04(+0.56%) |
Jan 08, 2010 | 7.875 | 8.055 | 7.867 | 8.040 | 109,512 | +0.11(+1.42%) |
Jan 07, 2010 | 7.740 | 7.950 | 7.635 | 7.927 | 162,459 | +0.22(+2.82%) |
Jan 06, 2010 | 7.747 | 7.800 | 7.687 | 7.710 | 219,742 | -0.05(-0.68%) |
Jan 05, 2010 | 7.995 | 7.995 | 7.710 | 7.762 | 178,771 | -0.23(-2.82%) |