Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.470 | 8.475 | 8.383 | 8.418 | 78,983,808 | -0.06(-0.67%) |
Mar 30, 2010 | 8.443 | 8.548 | 8.418 | 8.475 | 163,147,216 | +0.21(+2.56%) |
Mar 29, 2010 | 8.299 | 8.303 | 8.239 | 8.263 | 51,185,436 | +0.02(+0.26%) |
Mar 26, 2010 | 8.239 | 8.263 | 8.187 | 8.242 | 44,687,932 | +0.02(+0.20%) |
Mar 25, 2010 | 8.323 | 8.326 | 8.215 | 8.225 | 49,834,508 | -0.04(-0.49%) |
Mar 24, 2010 | 8.386 | 8.399 | 8.250 | 8.266 | 55,302,076 | -0.14(-1.68%) |
Mar 23, 2010 | 8.331 | 8.407 | 8.304 | 8.407 | 53,154,536 | +0.09(+1.08%) |
Mar 22, 2010 | 8.217 | 8.337 | 8.217 | 8.318 | 46,988,764 | +0.07(+0.79%) |
Mar 19, 2010 | 8.263 | 8.288 | 8.209 | 8.253 | 73,296,520 | +0.03(+0.36%) |
Mar 18, 2010 | 8.187 | 8.244 | 8.182 | 8.223 | 41,006,752 | +0.04(+0.50%) |
Mar 17, 2010 | 8.128 | 8.209 | 8.128 | 8.182 | 90,028,608 | +0.06(+0.74%) |
Mar 16, 2010 | 8.128 | 8.141 | 8.079 | 8.122 | 47,433,188 | +0.02(+0.23%) |
Mar 15, 2010 | 8.060 | 8.103 | 8.033 | 8.103 | 46,416,148 | +0.04(+0.44%) |
Mar 12, 2010 | 8.122 | 8.122 | 8.041 | 8.068 | 41,636,628 | -0.03(-0.37%) |
Mar 11, 2010 | 8.071 | 8.101 | 8.033 | 8.098 | 40,498,564 | +0.02(+0.30%) |
Mar 10, 2010 | 8.139 | 8.152 | 8.038 | 8.073 | 66,907,248 | -0.04(-0.53%) |
Mar 09, 2010 | 8.035 | 8.151 | 8.025 | 8.117 | 74,810,216 | +0.08(+0.95%) |
Mar 08, 2010 | 7.951 | 8.065 | 7.924 | 8.041 | 59,079,076 | +0.11(+1.37%) |
Mar 05, 2010 | 7.949 | 7.965 | 7.900 | 7.932 | 69,065,736 | -0.01(-0.14%) |
Mar 04, 2010 | 7.905 | 7.984 | 7.897 | 7.943 | 48,295,312 | +0.04(+0.48%) |
Mar 03, 2010 | 7.957 | 7.962 | 7.878 | 7.905 | 49,220,636 | -0.02(-0.27%) |
Mar 02, 2010 | 7.883 | 7.946 | 7.843 | 7.927 | 63,943,872 | +0.06(+0.76%) |
Mar 01, 2010 | 7.862 | 7.898 | 7.829 | 7.867 | 59,686,892 | +0.02(+0.21%) |
Feb 26, 2010 | 7.851 | 7.873 | 7.805 | 7.851 | 46,942,908 | +0.01(+0.17%) |
Feb 25, 2010 | 7.808 | 7.862 | 7.761 | 7.837 | 58,364,056 | -0.02(-0.30%) |
Feb 24, 2010 | 7.808 | 7.870 | 7.791 | 7.861 | 45,876,832 | +0.06(+0.79%) |
Feb 23, 2010 | 7.848 | 7.856 | 7.788 | 7.799 | 54,301,424 | -0.07(-0.90%) |
Feb 22, 2010 | 7.886 | 7.905 | 7.843 | 7.870 | 50,598,060 | -0.01(-0.07%) |
Feb 19, 2010 | 7.875 | 7.946 | 7.845 | 7.875 | 68,102,096 | -0.04(-0.45%) |
Feb 18, 2010 | 7.908 | 7.940 | 7.854 | 7.911 | 41,253,516 | +0.00(+0.03%) |
Feb 17, 2010 | 7.940 | 7.978 | 7.878 | 7.908 | 49,456,336 | -0.01(-0.14%) |
Feb 16, 2010 | 7.927 | 7.935 | 7.881 | 7.919 | 43,049,888 | +0.07(+0.86%) |
Feb 12, 2010 | 7.848 | 7.851 | 7.851 | 7.851 | 55,869,284 | -0.03(-0.38%) |
Feb 11, 2010 | 7.832 | 7.924 | 7.783 | 7.881 | 55,280,568 | +0.05(+0.59%) |
Feb 10, 2010 | 7.813 | 7.875 | 7.748 | 7.835 | 55,827,912 | +0.03(+0.42%) |
Feb 09, 2010 | 7.788 | 7.892 | 7.786 | 7.802 | 88,313,952 | +0.03(+0.38%) |
Feb 08, 2010 | 7.813 | 7.821 | 7.699 | 7.772 | 61,199,952 | -0.03(-0.35%) |
Feb 05, 2010 | 7.769 | 7.805 | 7.683 | 7.799 | 86,653,256 | -0.02(-0.24%) |
Feb 04, 2010 | 7.864 | 7.881 | 7.767 | 7.818 | 99,395,960 | -0.11(-1.44%) |
Feb 03, 2010 | 8.071 | 8.092 | 7.875 | 7.932 | 123,898,312 | -0.14(-1.68%) |
Feb 02, 2010 | 8.022 | 8.109 | 8.000 | 8.068 | 60,848,084 | +0.06(+0.80%) |
Feb 01, 2010 | 8.092 | 8.101 | 7.965 | 8.004 | 62,769,620 | +0.02(+0.25%) |
Jan 29, 2010 | 7.992 | 8.076 | 7.927 | 7.984 | 93,625,976 | +0.02(+0.31%) |
Jan 28, 2010 | 8.095 | 8.196 | 7.905 | 7.959 | 123,239,616 | -0.15(-1.81%) |
Jan 27, 2010 | 8.139 | 8.196 | 8.006 | 8.106 | 120,844,768 | -0.08(-0.99%) |
Jan 26, 2010 | 8.250 | 8.285 | 8.073 | 8.187 | 130,592,448 | -0.14(-1.66%) |
Jan 25, 2010 | 8.358 | 8.429 | 8.215 | 8.326 | 72,934,192 | +0.09(+1.12%) |
Jan 22, 2010 | 8.296 | 8.394 | 8.223 | 8.234 | 83,747,272 | -0.08(-0.95%) |
Jan 21, 2010 | 8.356 | 8.405 | 8.212 | 8.312 | 81,467,272 | -0.02(-0.26%) |
Jan 20, 2010 | 8.475 | 8.505 | 8.304 | 8.334 | 104,502,608 | -0.14(-1.66%) |
Jan 19, 2010 | 8.342 | 8.500 | 8.318 | 8.475 | 82,722,632 | +0.18(+2.13%) |
Jan 15, 2010 | 8.467 | 8.299 | 8.299 | 8.299 | 171,872,768 | -0.17(-2.05%) |
Jan 14, 2010 | 8.635 | 8.649 | 8.467 | 8.472 | 79,676,592 | -0.18(-2.04%) |
Jan 13, 2010 | 8.670 | 8.695 | 8.592 | 8.649 | 59,128,316 | -0.01(-0.13%) |
Jan 12, 2010 | 8.624 | 8.662 | 8.600 | 8.660 | 49,793,068 | +0.01(+0.09%) |
Jan 11, 2010 | 8.676 | 8.676 | 8.527 | 8.651 | 75,946,424 | +0.04(+0.41%) |
Jan 08, 2010 | 8.592 | 8.624 | 8.527 | 8.616 | 71,401,872 | +0.01(+0.06%) |
Jan 07, 2010 | 8.711 | 8.711 | 8.556 | 8.611 | 88,157,392 | -0.05(-0.60%) |
Jan 06, 2010 | 8.858 | 8.885 | 8.630 | 8.662 | 129,623,840 | -0.13(-1.45%) |
Jan 05, 2010 | 8.798 | 8.806 | 8.642 | 8.790 | 84,392,816 | +0.02(+0.18%) |