Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.308 | 8.318 | 8.238 | 8.240 | 2,856,672 | -0.10(-1.24%) |
Mar 30, 2010 | 8.292 | 8.351 | 8.248 | 8.343 | 2,041,116 | +0.05(+0.62%) |
Mar 29, 2010 | 8.215 | 8.299 | 8.200 | 8.292 | 2,145,636 | +0.11(+1.31%) |
Mar 26, 2010 | 8.245 | 8.279 | 8.158 | 8.184 | 5,676,360 | -0.06(-0.76%) |
Mar 25, 2010 | 8.354 | 8.354 | 8.243 | 8.247 | 6,228,336 | -0.09(-1.05%) |
Mar 24, 2010 | 8.376 | 8.396 | 8.307 | 8.334 | 2,738,388 | -0.05(-0.55%) |
Mar 23, 2010 | 8.455 | 8.498 | 8.322 | 8.380 | 5,303,796 | -0.06(-0.69%) |
Mar 22, 2010 | 8.306 | 8.455 | 8.177 | 8.438 | 4,840,500 | +0.11(+1.36%) |
Mar 19, 2010 | 8.283 | 8.333 | 8.273 | 8.325 | 5,500,104 | +0.06(+0.78%) |
Mar 18, 2010 | 8.248 | 8.271 | 8.203 | 8.261 | 2,431,188 | +0.06(+0.71%) |
Mar 17, 2010 | 8.250 | 8.250 | 8.179 | 8.203 | 2,408,220 | -0.02(-0.30%) |
Mar 16, 2010 | 8.289 | 8.292 | 8.163 | 8.227 | 2,662,380 | -0.00(-0.05%) |
Mar 15, 2010 | 8.207 | 8.245 | 8.206 | 8.232 | 5,072,148 | +0.08(+0.95%) |
Mar 12, 2010 | 8.133 | 8.157 | 8.047 | 8.154 | 2,515,812 | +0.05(+0.66%) |
Mar 11, 2010 | 8.089 | 8.102 | 7.935 | 8.101 | 2,900,352 | +0.00(+0.03%) |
Mar 10, 2010 | 8.012 | 8.105 | 8.012 | 8.098 | 2,967,024 | +0.07(+0.86%) |
Mar 09, 2010 | 8.070 | 8.098 | 7.998 | 8.029 | 2,352,576 | -0.04(-0.44%) |
Mar 08, 2010 | 8.078 | 8.104 | 8.051 | 8.065 | 2,775,228 | -0.01(-0.15%) |
Mar 05, 2010 | 7.995 | 8.078 | 7.973 | 8.078 | 3,730,704 | +0.09(+1.17%) |
Mar 04, 2010 | 7.979 | 7.994 | 7.950 | 7.984 | 4,522,752 | +0.03(+0.37%) |
Mar 03, 2010 | 7.945 | 7.957 | 7.880 | 7.955 | 5,441,148 | +0.03(+0.35%) |
Mar 02, 2010 | 7.835 | 7.928 | 7.828 | 7.928 | 5,502,696 | +0.12(+1.60%) |
Mar 01, 2010 | 7.655 | 7.812 | 7.503 | 7.803 | 6,313,356 | +0.15(+1.96%) |
Feb 26, 2010 | 7.625 | 7.663 | 7.566 | 7.652 | 10,189,188 | +0.05(+0.62%) |
Feb 25, 2010 | 7.515 | 7.605 | 7.475 | 7.605 | 8,174,436 | +0.02(+0.27%) |
Feb 24, 2010 | 7.573 | 7.589 | 7.533 | 7.584 | 7,219,752 | +0.07(+0.94%) |
Feb 23, 2010 | 7.622 | 7.622 | 7.492 | 7.513 | 7,618,128 | -0.10(-1.32%) |
Feb 22, 2010 | 7.588 | 7.622 | 7.514 | 7.614 | 6,023,232 | +0.07(+0.96%) |
Feb 19, 2010 | 7.566 | 7.604 | 7.499 | 7.542 | 5,368,968 | -0.02(-0.20%) |
Feb 18, 2010 | 7.495 | 7.562 | 7.452 | 7.557 | 5,554,824 | +0.07(+0.97%) |
Feb 17, 2010 | 7.380 | 7.492 | 7.343 | 7.484 | 4,618,572 | +0.14(+1.93%) |
Feb 16, 2010 | 7.288 | 7.344 | 7.188 | 7.343 | 5,320,056 | +0.07(+0.89%) |
Feb 12, 2010 | 7.181 | 7.277 | 7.277 | 7.277 | 16,766,400 | +0.08(+1.13%) |
Feb 11, 2010 | 7.125 | 7.208 | 7.090 | 7.196 | 6,917,976 | +0.04(+0.63%) |
Feb 10, 2010 | 7.176 | 7.204 | 7.051 | 7.151 | 6,108,156 | -0.07(-0.97%) |
Feb 09, 2010 | 7.333 | 7.354 | 7.134 | 7.221 | 8,700,672 | -0.03(-0.46%) |
Feb 08, 2010 | 7.467 | 7.467 | 7.247 | 7.254 | 9,705,108 | -0.22(-2.98%) |
Feb 05, 2010 | 7.370 | 7.490 | 7.104 | 7.477 | 16,994,592 | +0.01(+0.07%) |
Feb 04, 2010 | 7.684 | 7.707 | 7.448 | 7.472 | 7,513,584 | -0.23(-3.01%) |
Feb 03, 2010 | 7.752 | 7.825 | 7.688 | 7.703 | 4,769,844 | -0.05(-0.63%) |
Feb 02, 2010 | 7.548 | 7.763 | 7.507 | 7.753 | 3,436,692 | +0.23(+3.10%) |
Feb 01, 2010 | 7.467 | 7.544 | 7.417 | 7.519 | 2,611,968 | +0.05(+0.68%) |
Jan 29, 2010 | 7.598 | 7.600 | 7.468 | 7.468 | 4,343,976 | -0.08(-1.02%) |
Jan 28, 2010 | 7.619 | 7.728 | 7.532 | 7.545 | 4,178,352 | -0.08(-1.11%) |
Jan 27, 2010 | 7.614 | 7.664 | 7.583 | 7.630 | 2,314,632 | -0.01(-0.13%) |
Jan 26, 2010 | 7.599 | 7.687 | 7.598 | 7.640 | 2,165,400 | -0.01(-0.15%) |
Jan 25, 2010 | 7.576 | 7.702 | 7.499 | 7.652 | 5,063,472 | +0.08(+0.99%) |
Jan 22, 2010 | 7.820 | 7.820 | 7.558 | 7.577 | 6,955,536 | -0.26(-3.35%) |
Jan 21, 2010 | 7.867 | 7.879 | 7.772 | 7.839 | 5,028,564 | +0.01(+0.13%) |
Jan 20, 2010 | 7.742 | 7.840 | 7.692 | 7.829 | 4,704,444 | +0.08(+0.97%) |
Jan 19, 2010 | 7.643 | 7.755 | 7.642 | 7.754 | 3,459,036 | +0.12(+1.59%) |
Jan 15, 2010 | 7.717 | 7.633 | 7.633 | 7.633 | 19,449,600 | -0.07(-0.90%) |
Jan 14, 2010 | 7.694 | 7.714 | 7.669 | 7.702 | 3,142,596 | +0.03(+0.34%) |
Jan 13, 2010 | 7.667 | 7.723 | 7.618 | 7.676 | 2,801,532 | +0.03(+0.39%) |
Jan 12, 2010 | 7.583 | 7.650 | 7.542 | 7.646 | 5,205,036 | +0.03(+0.35%) |
Jan 11, 2010 | 7.500 | 7.622 | 7.487 | 7.619 | 4,436,808 | +0.16(+2.18%) |
Jan 08, 2010 | 7.553 | 7.569 | 7.443 | 7.457 | 3,574,620 | -0.03(-0.44%) |
Jan 07, 2010 | 7.462 | 7.508 | 7.384 | 7.490 | 2,702,124 | +0.07(+0.91%) |
Jan 06, 2010 | 7.357 | 7.456 | 7.309 | 7.423 | 3,009,036 | +0.08(+1.10%) |
Jan 05, 2010 | 7.267 | 7.342 | 7.263 | 7.342 | 2,787,264 | +0.05(+0.72%) |