Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.211 | 8.341 | 8.184 | 8.303 | 19,413,158 | +0.08(+0.98%) |
Mar 30, 2010 | 8.184 | 8.249 | 8.161 | 8.222 | 16,029,563 | +0.04(+0.52%) |
Mar 29, 2010 | 8.130 | 8.215 | 8.126 | 8.180 | 12,813,397 | +0.05(+0.61%) |
Mar 26, 2010 | 8.161 | 8.188 | 8.088 | 8.130 | 13,740,835 | -0.01(-0.14%) |
Mar 25, 2010 | 8.161 | 8.215 | 8.130 | 8.142 | 16,032,925 | -0.00(-0.05%) |
Mar 24, 2010 | 8.180 | 8.192 | 8.092 | 8.146 | 22,924,146 | -0.05(-0.65%) |
Mar 23, 2010 | 8.161 | 8.253 | 8.161 | 8.199 | 20,316,806 | +0.02(+0.28%) |
Mar 22, 2010 | 8.318 | 8.318 | 8.146 | 8.176 | 30,969,628 | -0.12(-1.43%) |
Mar 19, 2010 | 8.510 | 8.525 | 8.238 | 8.295 | 38,766,540 | -0.23(-2.70%) |
Mar 18, 2010 | 8.586 | 8.613 | 8.521 | 8.525 | 17,318,368 | -0.08(-0.89%) |
Mar 17, 2010 | 8.583 | 8.632 | 8.537 | 8.602 | 15,007,505 | +0.06(+0.67%) |
Mar 16, 2010 | 8.537 | 8.606 | 8.514 | 8.544 | 13,002,565 | -0.00(-0.04%) |
Mar 15, 2010 | 8.548 | 8.563 | 8.460 | 8.548 | 11,844,603 | +0.01(+0.13%) |
Mar 12, 2010 | 8.368 | 8.560 | 8.356 | 8.537 | 27,437,972 | +0.19(+2.25%) |
Mar 11, 2010 | 8.487 | 8.525 | 8.314 | 8.349 | 29,129,592 | -0.14(-1.67%) |
Mar 10, 2010 | 8.575 | 8.632 | 8.452 | 8.491 | 24,767,088 | -0.08(-0.89%) |
Mar 09, 2010 | 8.778 | 8.843 | 8.510 | 8.567 | 55,313,532 | -0.12(-1.41%) |
Mar 08, 2010 | 8.728 | 8.885 | 8.690 | 8.690 | 33,227,564 | -0.03(-0.31%) |
Mar 05, 2010 | 8.701 | 8.755 | 8.600 | 8.717 | 14,712,113 | +0.02(+0.22%) |
Mar 04, 2010 | 8.636 | 8.709 | 8.613 | 8.698 | 11,073,901 | +0.06(+0.71%) |
Mar 03, 2010 | 8.475 | 8.671 | 8.448 | 8.636 | 30,474,234 | -0.06(-0.66%) |
Mar 02, 2010 | 8.613 | 8.747 | 8.600 | 8.694 | 24,348,898 | +0.10(+1.20%) |
Mar 01, 2010 | 8.502 | 8.613 | 8.441 | 8.590 | 17,639,750 | +0.12(+1.40%) |
Feb 26, 2010 | 8.529 | 8.583 | 8.471 | 8.471 | 22,385,618 | -0.08(-0.94%) |
Feb 25, 2010 | 8.272 | 8.594 | 8.165 | 8.552 | 34,141,960 | +0.16(+1.92%) |
Feb 24, 2010 | 8.322 | 8.402 | 8.264 | 8.391 | 12,631,270 | +0.08(+0.92%) |
Feb 23, 2010 | 8.448 | 8.478 | 8.291 | 8.314 | 17,878,602 | -0.16(-1.86%) |
Feb 22, 2010 | 8.464 | 8.537 | 8.433 | 8.471 | 12,300,850 | +0.00(+0.05%) |
Feb 19, 2010 | 8.395 | 8.491 | 8.383 | 8.468 | 13,429,633 | +0.03(+0.41%) |
Feb 18, 2010 | 8.284 | 8.456 | 8.264 | 8.433 | 15,933,844 | +0.10(+1.24%) |
Feb 17, 2010 | 8.322 | 8.402 | 8.291 | 8.330 | 17,674,042 | +0.06(+0.70%) |
Feb 16, 2010 | 8.238 | 8.284 | 8.180 | 8.272 | 10,992,650 | +0.08(+1.03%) |
Feb 12, 2010 | 8.176 | 8.188 | 8.188 | 8.188 | 23,891,740 | -0.03(-0.37%) |
Feb 11, 2010 | 8.111 | 8.241 | 8.096 | 8.218 | 14,348,185 | +0.08(+0.99%) |
Feb 10, 2010 | 8.157 | 8.203 | 8.119 | 8.138 | 12,071,648 | -0.02(-0.21%) |
Feb 09, 2010 | 8.167 | 8.170 | 8.094 | 8.155 | 13,290,200 | +0.11(+1.38%) |
Feb 08, 2010 | 8.079 | 8.132 | 7.995 | 8.044 | 16,312,891 | -0.04(-0.47%) |
Feb 05, 2010 | 8.071 | 8.151 | 8.014 | 8.083 | 20,703,838 | +0.01(+0.09%) |
Feb 04, 2010 | 8.170 | 8.258 | 8.064 | 8.075 | 27,646,828 | -0.14(-1.67%) |
Feb 03, 2010 | 8.224 | 8.273 | 8.182 | 8.212 | 17,764,490 | -0.04(-0.51%) |
Feb 02, 2010 | 8.224 | 8.300 | 8.132 | 8.254 | 18,404,976 | +0.07(+0.89%) |
Feb 01, 2010 | 8.216 | 8.281 | 8.167 | 8.182 | 16,395,799 | +0.00(+0.05%) |
Jan 29, 2010 | 8.148 | 8.247 | 8.136 | 8.178 | 18,503,750 | +0.03(+0.42%) |
Jan 28, 2010 | 8.132 | 8.277 | 8.106 | 8.144 | 14,716,776 | -0.07(-0.88%) |
Jan 27, 2010 | 8.247 | 8.300 | 8.117 | 8.216 | 20,388,120 | -0.03(-0.32%) |
Jan 26, 2010 | 8.258 | 8.335 | 8.216 | 8.243 | 18,920,448 | -0.08(-1.01%) |
Jan 25, 2010 | 8.323 | 8.361 | 8.266 | 8.327 | 24,904,304 | +0.02(+0.23%) |
Jan 22, 2010 | 8.186 | 8.380 | 8.148 | 8.308 | 37,935,876 | +0.10(+1.16%) |
Jan 21, 2010 | 8.201 | 8.331 | 8.170 | 8.212 | 38,736,920 | -0.03(-0.32%) |
Jan 20, 2010 | 8.025 | 8.256 | 7.968 | 8.239 | 31,753,776 | +0.19(+2.37%) |
Jan 19, 2010 | 7.888 | 8.056 | 7.880 | 8.048 | 22,315,388 | +0.14(+1.79%) |
Jan 15, 2010 | 7.880 | 7.907 | 7.907 | 7.907 | 43,316,780 | +0.03(+0.44%) |
Jan 14, 2010 | 7.846 | 7.899 | 7.804 | 7.873 | 17,098,200 | +0.00(+0.00%) |
Jan 13, 2010 | 7.941 | 7.976 | 7.716 | 7.873 | 22,991,210 | -0.03(-0.39%) |
Jan 12, 2010 | 7.808 | 7.987 | 7.787 | 7.903 | 28,655,752 | +0.14(+1.82%) |
Jan 11, 2010 | 7.716 | 7.777 | 7.686 | 7.762 | 19,594,950 | +0.03(+0.39%) |
Jan 08, 2010 | 7.808 | 7.808 | 7.678 | 7.732 | 27,485,732 | -0.07(-0.93%) |
Jan 07, 2010 | 7.728 | 7.812 | 7.657 | 7.804 | 27,689,244 | +0.08(+0.99%) |
Jan 06, 2010 | 7.724 | 7.762 | 7.636 | 7.728 | 32,930,756 | +0.00(+0.05%) |
Jan 05, 2010 | 7.823 | 7.842 | 7.697 | 7.724 | 26,078,446 | -0.09(-1.17%) |