Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.631 | 8.717 | 8.553 | 8.583 | 1,023,114 | -0.09(-1.08%) |
Mar 30, 2010 | 8.593 | 8.717 | 8.593 | 8.677 | 1,595,283 | +0.08(+0.90%) |
Mar 29, 2010 | 8.475 | 8.612 | 8.475 | 8.599 | 1,262,300 | +0.15(+1.81%) |
Mar 26, 2010 | 8.424 | 8.534 | 8.382 | 8.446 | 1,859,312 | +0.07(+0.83%) |
Mar 25, 2010 | 8.376 | 8.478 | 8.365 | 8.376 | 1,508,343 | +0.04(+0.48%) |
Mar 24, 2010 | 8.357 | 8.454 | 8.336 | 8.336 | 1,197,802 | -0.10(-1.14%) |
Mar 23, 2010 | 8.282 | 8.441 | 8.253 | 8.432 | 829,941 | +0.16(+1.95%) |
Mar 22, 2010 | 8.146 | 8.296 | 8.132 | 8.272 | 500,027 | +0.06(+0.75%) |
Mar 19, 2010 | 8.365 | 8.382 | 8.196 | 8.210 | 1,216,795 | -0.13(-1.58%) |
Mar 18, 2010 | 8.301 | 8.382 | 8.282 | 8.341 | 969,048 | +0.02(+0.19%) |
Mar 17, 2010 | 8.277 | 8.360 | 8.253 | 8.325 | 776,322 | +0.09(+1.07%) |
Mar 16, 2010 | 8.199 | 8.245 | 8.129 | 8.237 | 750,894 | +0.08(+0.92%) |
Mar 15, 2010 | 8.143 | 8.172 | 8.132 | 8.162 | 675,878 | +0.02(+0.30%) |
Mar 12, 2010 | 8.103 | 8.148 | 8.049 | 8.137 | 969,250 | +0.04(+0.50%) |
Mar 11, 2010 | 8.127 | 8.127 | 7.998 | 8.097 | 685,404 | -0.04(-0.49%) |
Mar 10, 2010 | 8.078 | 8.164 | 8.019 | 8.137 | 1,123,495 | +0.06(+0.73%) |
Mar 09, 2010 | 8.062 | 8.154 | 8.019 | 8.078 | 1,314,838 | +0.01(+0.10%) |
Mar 08, 2010 | 7.934 | 8.111 | 7.934 | 8.070 | 1,899,157 | +0.12(+1.52%) |
Mar 05, 2010 | 7.716 | 8.028 | 7.716 | 7.950 | 2,775,655 | +0.25(+3.31%) |
Mar 04, 2010 | 7.690 | 7.754 | 7.673 | 7.695 | 1,178,959 | -0.01(-0.14%) |
Mar 03, 2010 | 7.609 | 7.759 | 7.609 | 7.706 | 1,511,091 | +0.08(+1.02%) |
Mar 02, 2010 | 7.488 | 7.631 | 7.488 | 7.628 | 1,381,692 | +0.15(+2.05%) |
Mar 01, 2010 | 7.354 | 7.475 | 7.341 | 7.475 | 1,094,256 | +0.12(+1.68%) |
Feb 26, 2010 | 7.322 | 7.368 | 7.271 | 7.352 | 1,518,019 | +0.06(+0.77%) |
Feb 25, 2010 | 7.108 | 7.303 | 7.067 | 7.295 | 1,378,195 | +0.07(+1.00%) |
Feb 24, 2010 | 7.236 | 7.279 | 7.177 | 7.223 | 2,977,874 | -0.01(-0.07%) |
Feb 23, 2010 | 7.097 | 7.295 | 7.097 | 7.228 | 2,011,077 | +0.10(+1.35%) |
Feb 22, 2010 | 7.234 | 7.234 | 7.040 | 7.132 | 3,155,575 | -0.36(-4.76%) |
Feb 19, 2010 | 7.515 | 7.550 | 7.432 | 7.488 | 1,114,856 | -0.04(-0.57%) |
Feb 18, 2010 | 7.368 | 7.534 | 7.361 | 7.531 | 803,696 | +0.14(+1.89%) |
Feb 17, 2010 | 7.437 | 7.483 | 7.327 | 7.392 | 1,123,155 | -0.01(-0.07%) |
Feb 16, 2010 | 7.403 | 7.451 | 7.311 | 7.397 | 879,465 | +0.07(+0.95%) |
Feb 12, 2010 | 7.201 | 7.327 | 7.327 | 7.327 | 1,858,249 | +0.04(+0.55%) |
Feb 11, 2010 | 7.126 | 7.290 | 7.059 | 7.287 | 980,543 | +0.16(+2.30%) |
Feb 10, 2010 | 7.094 | 7.126 | 6.979 | 7.124 | 596,970 | -0.02(-0.23%) |
Feb 09, 2010 | 7.150 | 7.218 | 7.059 | 7.140 | 711,425 | +0.06(+0.91%) |
Feb 08, 2010 | 7.126 | 7.218 | 7.011 | 7.075 | 780,237 | -0.06(-0.83%) |
Feb 05, 2010 | 7.067 | 7.134 | 6.925 | 7.134 | 1,369,016 | +0.04(+0.61%) |
Feb 04, 2010 | 7.196 | 7.266 | 7.081 | 7.091 | 1,008,551 | -0.17(-2.40%) |
Feb 03, 2010 | 7.282 | 7.365 | 7.188 | 7.266 | 1,954,655 | -0.04(-0.55%) |
Feb 02, 2010 | 7.293 | 7.352 | 7.242 | 7.306 | 1,923,459 | +0.02(+0.26%) |
Feb 01, 2010 | 7.201 | 7.306 | 7.121 | 7.287 | 860,998 | +0.13(+1.80%) |
Jan 29, 2010 | 7.405 | 7.467 | 7.145 | 7.159 | 1,847,992 | -0.21(-2.87%) |
Jan 28, 2010 | 7.507 | 7.553 | 7.306 | 7.370 | 1,165,070 | -0.08(-1.12%) |
Jan 27, 2010 | 7.660 | 7.698 | 7.352 | 7.454 | 3,132,350 | -0.19(-2.49%) |
Jan 26, 2010 | 7.791 | 8.057 | 7.623 | 7.644 | 2,080,023 | -0.40(-4.97%) |
Jan 25, 2010 | 8.218 | 8.296 | 8.025 | 8.044 | 1,960,363 | -0.13(-1.54%) |
Jan 22, 2010 | 8.154 | 8.309 | 8.113 | 8.170 | 1,701,166 | -0.01(-0.13%) |
Jan 21, 2010 | 8.293 | 8.333 | 8.073 | 8.180 | 1,153,483 | -0.13(-1.61%) |
Jan 20, 2010 | 8.363 | 8.363 | 8.186 | 8.314 | 1,211,038 | -0.11(-1.27%) |
Jan 19, 2010 | 8.162 | 8.438 | 8.162 | 8.422 | 1,344,002 | +0.25(+3.05%) |
Jan 15, 2010 | 8.242 | 8.172 | 8.172 | 8.172 | 942,547 | -0.07(-0.85%) |
Jan 14, 2010 | 8.188 | 8.269 | 8.129 | 8.242 | 599,706 | +0.04(+0.52%) |
Jan 13, 2010 | 8.181 | 8.204 | 8.098 | 8.199 | 546,305 | +0.03(+0.39%) |
Jan 12, 2010 | 8.149 | 8.196 | 8.095 | 8.167 | 1,176,636 | -0.03(-0.39%) |
Jan 11, 2010 | 8.117 | 8.202 | 8.058 | 8.199 | 593,808 | +0.10(+1.22%) |
Jan 08, 2010 | 7.813 | 8.109 | 7.736 | 8.101 | 1,096,957 | +0.25(+3.23%) |
Jan 07, 2010 | 7.783 | 7.879 | 7.701 | 7.847 | 956,184 | +0.06(+0.82%) |
Jan 06, 2010 | 7.831 | 7.831 | 7.661 | 7.783 | 865,119 | -0.05(-0.61%) |
Jan 05, 2010 | 7.861 | 7.877 | 7.760 | 7.831 | 461,544 | -0.06(-0.78%) |