Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.910 | 8.120 | 7.900 | 8.120 | 7,850 | +0.14(+1.75%) |
Mar 30, 2010 | 8.050 | 8.070 | 7.920 | 7.980 | 6,339 | -0.06(-0.75%) |
Mar 29, 2010 | 8.000 | 8.060 | 7.979 | 8.040 | 24,734 | +0.06(+0.75%) |
Mar 26, 2010 | 8.050 | 8.050 | 7.980 | 7.980 | 17,511 | -0.03(-0.37%) |
Mar 25, 2010 | 8.070 | 8.100 | 8.010 | 8.010 | 19,087 | -0.03(-0.37%) |
Mar 24, 2010 | 8.100 | 8.100 | 8.000 | 8.040 | 37,109 | +0.03(+0.37%) |
Mar 23, 2010 | 8.670 | 8.670 | 8.010 | 8.010 | 2,377 | -0.18(-2.20%) |
Mar 22, 2010 | 7.930 | 8.800 | 7.850 | 8.190 | 13,820 | +0.37(+4.73%) |
Mar 19, 2010 | 8.045 | 8.300 | 7.820 | 7.820 | 9,981 | -0.56(-6.68%) |
Mar 18, 2010 | 8.290 | 8.400 | 8.205 | 8.380 | 8,968 | +0.17(+2.07%) |
Mar 17, 2010 | 8.080 | 8.279 | 8.080 | 8.210 | 16,993 | +0.19(+2.37%) |
Mar 16, 2010 | 8.100 | 8.100 | 7.510 | 8.020 | 18,966 | -0.10(-1.23%) |
Mar 15, 2010 | 8.120 | 8.250 | 8.110 | 8.120 | 3,206 | -0.07(-0.85%) |
Mar 12, 2010 | 8.000 | 8.310 | 8.000 | 8.190 | 3,572 | +0.30(+3.80%) |
Mar 11, 2010 | 7.930 | 7.930 | 7.890 | 7.890 | 1,000 | +0.01(+0.10%) |
Mar 10, 2010 | 8.090 | 8.090 | 7.882 | 7.882 | 4,429 | -0.02(-0.23%) |
Mar 09, 2010 | 7.990 | 8.050 | 7.850 | 7.900 | 18,377 | +0.00(+0.00%) |
Mar 08, 2010 | 7.990 | 8.140 | 7.900 | 7.900 | 14,571 | -0.05(-0.63%) |
Mar 05, 2010 | 8.040 | 8.300 | 7.860 | 7.950 | 16,342 | +0.05(+0.63%) |
Mar 04, 2010 | 7.710 | 7.900 | 7.710 | 7.900 | 33,403 | -0.25(-3.07%) |
Mar 03, 2010 | 8.111 | 8.150 | 8.040 | 8.150 | 4,329 | +0.00(+0.00%) |
Mar 02, 2010 | 7.950 | 8.380 | 7.930 | 8.150 | 18,502 | +0.29(+3.68%) |
Mar 01, 2010 | 7.990 | 7.990 | 7.861 | 7.861 | 8,339 | -0.14(-1.74%) |
Feb 26, 2010 | 8.020 | 8.020 | 7.850 | 8.000 | 13,489 | +0.00(+0.00%) |
Feb 25, 2010 | 7.960 | 8.150 | 7.770 | 8.000 | 2,635 | +0.03(+0.38%) |
Feb 24, 2010 | 7.720 | 7.970 | 7.700 | 7.970 | 5,179 | +0.19(+2.44%) |
Feb 23, 2010 | 7.900 | 7.970 | 7.780 | 7.780 | 2,893 | +0.07(+0.91%) |
Feb 22, 2010 | 7.920 | 7.920 | 7.700 | 7.710 | 2,325 | -0.15(-1.91%) |
Feb 19, 2010 | 7.910 | 7.920 | 7.860 | 7.860 | 1,007 | +0.04(+0.51%) |
Feb 18, 2010 | 7.970 | 8.250 | 7.770 | 7.820 | 8,237 | -0.08(-1.01%) |
Feb 17, 2010 | 7.778 | 7.970 | 7.778 | 7.900 | 2,268 | +0.11(+1.41%) |
Feb 16, 2010 | 7.610 | 7.990 | 7.470 | 7.790 | 10,257 | -0.05(-0.64%) |
Feb 12, 2010 | 7.900 | 7.840 | 7.840 | 7.840 | 13,300 | -0.11(-1.38%) |
Feb 11, 2010 | 7.948 | 7.970 | 7.893 | 7.950 | 9,426 | +0.06(+0.79%) |
Feb 10, 2010 | 7.880 | 8.000 | 7.838 | 7.888 | 1,549 | -0.06(-0.79%) |
Feb 09, 2010 | 7.850 | 7.950 | 7.760 | 7.950 | 2,195 | +0.00(+0.00%) |
Feb 08, 2010 | 7.870 | 8.000 | 7.860 | 7.950 | 5,400 | +0.04(+0.51%) |
Feb 05, 2010 | 7.760 | 7.950 | 7.760 | 7.910 | 2,619 | +0.03(+0.38%) |
Feb 04, 2010 | 7.770 | 7.930 | 7.600 | 7.880 | 6,602 | -0.07(-0.88%) |
Feb 03, 2010 | 7.850 | 8.400 | 7.720 | 7.950 | 13,956 | -0.05(-0.62%) |
Feb 01, 2010 | 7.720 | 8.000 | 8.000 | 8.000 | 3,000 | -0.01(-0.13%) |
Jan 29, 2010 | 8.050 | 8.430 | 7.830 | 8.011 | 8,185 | -0.65(-7.50%) |
Jan 28, 2010 | 7.760 | 8.710 | 7.714 | 8.660 | 9,466 | +0.89(+11.45%) |
Jan 27, 2010 | 7.790 | 7.910 | 7.709 | 7.770 | 5,345 | -0.04(-0.51%) |
Jan 26, 2010 | 7.880 | 8.390 | 7.610 | 7.810 | 86,709 | -0.14(-1.76%) |
Jan 25, 2010 | 7.830 | 7.950 | 7.830 | 7.950 | 400 | -0.05(-0.62%) |
Jan 22, 2010 | 8.010 | 8.010 | 7.840 | 8.000 | 2,508 | -0.05(-0.62%) |
Jan 21, 2010 | 7.980 | 8.080 | 7.770 | 8.050 | 12,240 | +0.09(+1.13%) |
Jan 20, 2010 | 8.210 | 8.220 | 7.960 | 7.960 | 7,452 | -0.19(-2.33%) |
Jan 19, 2010 | 7.920 | 8.260 | 7.920 | 8.150 | 6,733 | +0.25(+3.16%) |
Jan 15, 2010 | 8.280 | 7.900 | 7.900 | 7.900 | 20,600 | -0.26(-3.19%) |
Jan 14, 2010 | 8.200 | 8.320 | 8.150 | 8.160 | 3,950 | +0.06(+0.74%) |
Jan 13, 2010 | 8.100 | 8.210 | 8.100 | 8.100 | 3,303 | -0.02(-0.25%) |
Jan 12, 2010 | 7.980 | 8.210 | 7.980 | 8.120 | 9,338 | -0.09(-1.10%) |
Jan 11, 2010 | 8.330 | 8.400 | 7.950 | 8.210 | 20,501 | -0.17(-2.03%) |
Jan 08, 2010 | 8.650 | 8.750 | 8.340 | 8.380 | 9,965 | -0.38(-4.34%) |
Jan 07, 2010 | 8.610 | 8.960 | 8.610 | 8.760 | 5,021 | +0.03(+0.34%) |
Jan 06, 2010 | 8.560 | 8.950 | 8.380 | 8.730 | 7,770 | -0.49(-5.31%) |
Jan 05, 2010 | 8.700 | 9.220 | 8.350 | 9.220 | 7,178 | +0.49(+5.61%) |