Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.095 | 9.188 | 8.972 | 9.003 | 1,206,705 | -0.08(-0.90%) |
Mar 30, 2010 | 9.099 | 9.181 | 9.006 | 9.085 | 1,176,496 | +0.01(+0.11%) |
Mar 29, 2010 | 9.054 | 9.095 | 8.938 | 9.075 | 921,871 | +0.11(+1.26%) |
Mar 26, 2010 | 8.989 | 9.000 | 8.804 | 8.962 | 1,203,379 | -0.01(-0.15%) |
Mar 25, 2010 | 8.962 | 9.061 | 8.914 | 8.976 | 791,728 | +0.05(+0.61%) |
Mar 24, 2010 | 9.089 | 9.089 | 8.893 | 8.921 | 897,794 | -0.16(-1.77%) |
Mar 23, 2010 | 9.085 | 9.109 | 9.030 | 9.082 | 2,731,179 | +0.00(+0.00%) |
Mar 22, 2010 | 9.047 | 9.133 | 8.924 | 9.082 | 1,129,321 | +0.05(+0.53%) |
Mar 19, 2010 | 9.082 | 9.102 | 8.996 | 9.034 | 822,746 | -0.06(-0.68%) |
Mar 18, 2010 | 9.106 | 9.150 | 9.044 | 9.095 | 1,204,994 | +0.02(+0.26%) |
Mar 17, 2010 | 9.044 | 9.229 | 8.996 | 9.071 | 1,229,412 | +0.07(+0.72%) |
Mar 16, 2010 | 9.027 | 9.034 | 8.856 | 9.006 | 831,264 | +0.07(+0.73%) |
Mar 15, 2010 | 8.893 | 8.948 | 8.869 | 8.941 | 1,231,211 | -0.05(-0.57%) |
Mar 12, 2010 | 8.928 | 9.119 | 8.917 | 8.993 | 1,749,713 | +0.17(+1.90%) |
Mar 11, 2010 | 8.797 | 8.842 | 8.681 | 8.825 | 766,878 | +0.03(+0.39%) |
Mar 10, 2010 | 8.904 | 8.911 | 8.688 | 8.791 | 1,225,929 | -0.09(-1.00%) |
Mar 09, 2010 | 8.767 | 8.917 | 8.760 | 8.880 | 1,096,653 | +0.13(+1.45%) |
Mar 08, 2010 | 8.866 | 8.931 | 8.739 | 8.753 | 1,388,368 | +0.00(+0.04%) |
Mar 05, 2010 | 8.595 | 8.847 | 8.342 | 8.750 | 4,778,765 | +0.22(+2.53%) |
Mar 04, 2010 | 8.424 | 8.544 | 8.383 | 8.534 | 1,631,660 | +0.14(+1.67%) |
Mar 03, 2010 | 8.332 | 8.397 | 8.274 | 8.393 | 1,028,301 | +0.13(+1.57%) |
Mar 02, 2010 | 8.232 | 8.366 | 8.232 | 8.263 | 1,624,567 | +0.10(+1.26%) |
Mar 01, 2010 | 8.143 | 8.195 | 8.116 | 8.161 | 1,321,473 | +0.08(+0.93%) |
Feb 26, 2010 | 8.164 | 8.202 | 8.061 | 8.085 | 829,784 | -0.10(-1.21%) |
Feb 25, 2010 | 7.979 | 8.185 | 7.866 | 8.185 | 964,701 | +0.12(+1.44%) |
Feb 24, 2010 | 8.212 | 8.215 | 8.030 | 8.068 | 873,265 | -0.08(-0.97%) |
Feb 23, 2010 | 8.284 | 8.345 | 8.082 | 8.147 | 1,448,254 | -0.18(-2.18%) |
Feb 22, 2010 | 8.448 | 8.489 | 8.243 | 8.328 | 1,448,333 | -0.08(-0.98%) |
Feb 19, 2010 | 8.349 | 8.431 | 8.325 | 8.411 | 1,123,679 | +0.03(+0.37%) |
Feb 18, 2010 | 8.373 | 8.431 | 8.332 | 8.380 | 1,158,283 | -0.04(-0.53%) |
Feb 17, 2010 | 8.445 | 8.544 | 8.342 | 8.424 | 1,581,848 | -0.07(-0.81%) |
Feb 16, 2010 | 8.544 | 8.613 | 8.387 | 8.493 | 1,762,130 | +0.02(+0.28%) |
Feb 12, 2010 | 8.280 | 8.469 | 8.469 | 8.469 | 4,352,193 | +0.15(+1.77%) |
Feb 11, 2010 | 8.044 | 8.345 | 7.986 | 8.321 | 3,063,880 | +0.23(+2.88%) |
Feb 10, 2010 | 7.842 | 8.345 | 7.842 | 8.089 | 5,987,495 | +0.39(+5.12%) |
Feb 09, 2010 | 7.657 | 7.784 | 7.537 | 7.695 | 3,099,302 | +0.14(+1.86%) |
Feb 08, 2010 | 7.390 | 7.695 | 7.390 | 7.554 | 2,656,984 | +0.15(+1.99%) |
Feb 05, 2010 | 7.619 | 7.657 | 7.342 | 7.407 | 2,353,670 | -0.21(-2.70%) |
Feb 04, 2010 | 7.654 | 7.695 | 7.592 | 7.613 | 1,949,227 | -0.10(-1.29%) |
Feb 03, 2010 | 7.592 | 7.794 | 7.554 | 7.712 | 1,553,879 | +0.08(+0.99%) |
Feb 02, 2010 | 7.551 | 7.661 | 7.489 | 7.637 | 1,255,241 | +0.22(+2.91%) |
Feb 01, 2010 | 7.373 | 7.551 | 7.342 | 7.421 | 1,372,304 | +0.08(+1.07%) |
Jan 29, 2010 | 7.397 | 7.445 | 7.328 | 7.342 | 1,326,931 | -0.02(-0.28%) |
Jan 28, 2010 | 7.506 | 7.513 | 7.349 | 7.363 | 556,843 | -0.05(-0.69%) |
Jan 27, 2010 | 7.411 | 7.530 | 7.376 | 7.414 | 943,985 | -0.00(-0.02%) |
Jan 26, 2010 | 7.500 | 7.548 | 7.393 | 7.416 | 494,092 | -0.15(-2.01%) |
Jan 25, 2010 | 7.486 | 7.602 | 7.328 | 7.568 | 882,481 | +0.14(+1.84%) |
Jan 22, 2010 | 7.448 | 7.578 | 7.366 | 7.431 | 979,211 | -0.07(-0.87%) |
Jan 21, 2010 | 7.500 | 7.678 | 7.493 | 7.496 | 996,197 | -0.04(-0.55%) |
Jan 20, 2010 | 7.599 | 7.602 | 7.376 | 7.537 | 2,115,678 | -0.16(-2.05%) |
Jan 19, 2010 | 7.750 | 7.825 | 7.664 | 7.695 | 1,189,176 | +0.00(+0.04%) |
Jan 15, 2010 | 7.907 | 7.691 | 7.691 | 7.691 | 3,121,057 | -0.27(-3.44%) |
Jan 14, 2010 | 8.099 | 8.157 | 7.883 | 7.965 | 721,805 | -0.14(-1.69%) |
Jan 13, 2010 | 7.958 | 8.154 | 7.784 | 8.102 | 658,718 | +0.14(+1.76%) |
Jan 12, 2010 | 7.969 | 8.006 | 7.856 | 7.962 | 1,259,610 | -0.13(-1.57%) |
Jan 11, 2010 | 8.068 | 8.102 | 8.010 | 8.089 | 656,864 | +0.03(+0.43%) |
Jan 08, 2010 | 8.078 | 8.167 | 8.034 | 8.054 | 867,971 | -0.07(-0.84%) |
Jan 07, 2010 | 8.287 | 8.287 | 8.072 | 8.123 | 1,049,893 | -0.16(-1.90%) |
Jan 06, 2010 | 8.311 | 8.479 | 8.198 | 8.280 | 795,262 | -0.03(-0.41%) |
Jan 05, 2010 | 8.267 | 8.318 | 8.095 | 8.315 | 808,957 | +0.11(+1.38%) |