Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.044 | 9.136 | 8.921 | 8.952 | 1,213,622 | -0.08(-0.90%) |
Mar 30, 2010 | 9.047 | 9.129 | 8.955 | 9.033 | 1,183,240 | +0.01(+0.11%) |
Mar 29, 2010 | 9.003 | 9.044 | 8.887 | 9.023 | 927,155 | +0.11(+1.26%) |
Mar 26, 2010 | 8.938 | 8.948 | 8.754 | 8.911 | 1,210,277 | -0.01(-0.15%) |
Mar 25, 2010 | 8.911 | 9.010 | 8.863 | 8.924 | 796,266 | +0.05(+0.61%) |
Mar 24, 2010 | 9.037 | 9.037 | 8.843 | 8.870 | 902,940 | -0.16(-1.77%) |
Mar 23, 2010 | 9.033 | 9.057 | 8.979 | 9.030 | 2,746,833 | +0.00(+0.00%) |
Mar 22, 2010 | 8.996 | 9.081 | 8.873 | 9.030 | 1,135,794 | +0.05(+0.53%) |
Mar 19, 2010 | 9.030 | 9.050 | 8.945 | 8.982 | 827,462 | -0.06(-0.68%) |
Mar 18, 2010 | 9.054 | 9.098 | 8.993 | 9.044 | 1,211,901 | +0.02(+0.26%) |
Mar 17, 2010 | 8.993 | 9.176 | 8.945 | 9.020 | 1,236,459 | +0.06(+0.72%) |
Mar 16, 2010 | 8.975 | 8.982 | 8.806 | 8.955 | 836,029 | +0.06(+0.73%) |
Mar 15, 2010 | 8.843 | 8.897 | 8.819 | 8.890 | 1,238,268 | -0.05(-0.57%) |
Mar 12, 2010 | 8.877 | 9.067 | 8.867 | 8.941 | 1,759,742 | +0.17(+1.90%) |
Mar 11, 2010 | 8.747 | 8.792 | 8.632 | 8.775 | 771,273 | +0.03(+0.39%) |
Mar 10, 2010 | 8.853 | 8.860 | 8.638 | 8.741 | 1,232,955 | -0.09(-1.00%) |
Mar 09, 2010 | 8.717 | 8.867 | 8.710 | 8.829 | 1,102,939 | +0.13(+1.45%) |
Mar 08, 2010 | 8.815 | 8.880 | 8.689 | 8.703 | 1,396,326 | +0.00(+0.04%) |
Mar 05, 2010 | 8.546 | 8.796 | 8.294 | 8.700 | 4,806,156 | +0.21(+2.53%) |
Mar 04, 2010 | 8.376 | 8.495 | 8.335 | 8.485 | 1,641,013 | +0.14(+1.67%) |
Mar 03, 2010 | 8.284 | 8.349 | 8.226 | 8.346 | 1,034,196 | +0.13(+1.57%) |
Mar 02, 2010 | 8.186 | 8.318 | 8.186 | 8.216 | 1,633,879 | +0.10(+1.26%) |
Mar 01, 2010 | 8.097 | 8.148 | 8.070 | 8.114 | 1,329,047 | +0.07(+0.93%) |
Feb 26, 2010 | 8.117 | 8.155 | 8.015 | 8.039 | 834,540 | -0.10(-1.21%) |
Feb 25, 2010 | 7.934 | 8.138 | 7.821 | 8.138 | 970,230 | +0.12(+1.44%) |
Feb 24, 2010 | 8.165 | 8.169 | 7.985 | 8.022 | 878,270 | -0.08(-0.97%) |
Feb 23, 2010 | 8.237 | 8.298 | 8.036 | 8.100 | 1,456,555 | -0.18(-2.18%) |
Feb 22, 2010 | 8.400 | 8.441 | 8.196 | 8.281 | 1,456,635 | -0.08(-0.98%) |
Feb 19, 2010 | 8.301 | 8.383 | 8.277 | 8.363 | 1,130,120 | +0.03(+0.37%) |
Feb 18, 2010 | 8.325 | 8.383 | 8.284 | 8.332 | 1,164,922 | -0.04(-0.53%) |
Feb 17, 2010 | 8.397 | 8.495 | 8.294 | 8.376 | 1,590,915 | -0.07(-0.81%) |
Feb 16, 2010 | 8.495 | 8.563 | 8.339 | 8.444 | 1,772,230 | +0.02(+0.28%) |
Feb 12, 2010 | 8.233 | 8.420 | 8.420 | 8.420 | 4,377,139 | +0.15(+1.77%) |
Feb 11, 2010 | 7.998 | 8.298 | 7.940 | 8.274 | 3,081,442 | +0.23(+2.88%) |
Feb 10, 2010 | 7.797 | 8.298 | 7.797 | 8.043 | 6,021,814 | +0.39(+5.12%) |
Feb 09, 2010 | 7.614 | 7.739 | 7.494 | 7.651 | 3,117,066 | +0.14(+1.86%) |
Feb 08, 2010 | 7.348 | 7.651 | 7.348 | 7.511 | 2,672,213 | +0.15(+1.99%) |
Feb 05, 2010 | 7.576 | 7.614 | 7.300 | 7.365 | 2,367,161 | -0.20(-2.70%) |
Feb 04, 2010 | 7.610 | 7.651 | 7.549 | 7.569 | 1,960,399 | -0.10(-1.29%) |
Feb 03, 2010 | 7.549 | 7.750 | 7.511 | 7.668 | 1,562,786 | +0.07(+0.99%) |
Feb 02, 2010 | 7.508 | 7.617 | 7.447 | 7.593 | 1,262,436 | +0.21(+2.91%) |
Feb 01, 2010 | 7.331 | 7.508 | 7.300 | 7.379 | 1,380,170 | +0.08(+1.07%) |
Jan 29, 2010 | 7.355 | 7.402 | 7.287 | 7.300 | 1,334,536 | -0.02(-0.28%) |
Jan 28, 2010 | 7.464 | 7.470 | 7.307 | 7.321 | 560,035 | -0.05(-0.69%) |
Jan 27, 2010 | 7.368 | 7.488 | 7.334 | 7.372 | 949,396 | -0.00(-0.02%) |
Jan 26, 2010 | 7.457 | 7.505 | 7.351 | 7.373 | 496,924 | -0.15(-2.01%) |
Jan 25, 2010 | 7.443 | 7.559 | 7.287 | 7.525 | 887,539 | +0.14(+1.84%) |
Jan 22, 2010 | 7.406 | 7.535 | 7.324 | 7.389 | 984,823 | -0.06(-0.87%) |
Jan 21, 2010 | 7.457 | 7.634 | 7.450 | 7.453 | 1,001,907 | -0.04(-0.55%) |
Jan 20, 2010 | 7.556 | 7.559 | 7.334 | 7.494 | 2,127,805 | -0.16(-2.05%) |
Jan 19, 2010 | 7.705 | 7.780 | 7.620 | 7.651 | 1,195,992 | +0.00(+0.04%) |
Jan 15, 2010 | 7.862 | 7.648 | 7.648 | 7.648 | 3,138,946 | -0.27(-3.44%) |
Jan 14, 2010 | 8.053 | 8.111 | 7.838 | 7.920 | 725,943 | -0.14(-1.69%) |
Jan 13, 2010 | 7.913 | 8.107 | 7.739 | 8.056 | 662,494 | +0.14(+1.76%) |
Jan 12, 2010 | 7.923 | 7.961 | 7.811 | 7.917 | 1,266,829 | -0.13(-1.57%) |
Jan 11, 2010 | 8.022 | 8.056 | 7.964 | 8.043 | 660,629 | +0.03(+0.43%) |
Jan 08, 2010 | 8.032 | 8.121 | 7.988 | 8.008 | 872,946 | -0.07(-0.84%) |
Jan 07, 2010 | 8.240 | 8.240 | 8.025 | 8.077 | 1,055,911 | -0.16(-1.90%) |
Jan 06, 2010 | 8.264 | 8.431 | 8.151 | 8.233 | 799,820 | -0.03(-0.41%) |
Jan 05, 2010 | 8.220 | 8.271 | 8.049 | 8.267 | 813,594 | +0.11(+1.38%) |