Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.749 | 8.764 | 8.648 | 8.652 | 55,314 | -0.07(-0.83%) |
Mar 30, 2010 | 8.666 | 8.822 | 8.666 | 8.725 | 66,181 | +0.02(+0.18%) |
Mar 29, 2010 | 8.710 | 8.778 | 8.637 | 8.709 | 52,243 | -0.05(-0.57%) |
Mar 26, 2010 | 8.739 | 8.807 | 8.724 | 8.759 | 66,136 | +0.02(+0.22%) |
Mar 25, 2010 | 8.793 | 8.793 | 8.691 | 8.739 | 71,958 | +0.02(+0.28%) |
Mar 24, 2010 | 8.764 | 8.880 | 8.666 | 8.715 | 116,624 | -0.05(-0.55%) |
Mar 23, 2010 | 8.749 | 8.875 | 8.725 | 8.764 | 168,091 | +0.00(+0.00%) |
Mar 22, 2010 | 9.045 | 9.123 | 8.739 | 8.764 | 35,566 | -0.41(-4.50%) |
Mar 19, 2010 | 8.734 | 9.215 | 8.710 | 9.176 | 221,787 | +0.49(+5.59%) |
Mar 18, 2010 | 8.802 | 8.992 | 8.666 | 8.691 | 146,774 | -0.17(-1.97%) |
Mar 17, 2010 | 8.943 | 8.943 | 8.812 | 8.866 | 23,535 | -0.03(-0.33%) |
Mar 16, 2010 | 9.026 | 9.060 | 8.793 | 8.895 | 37,041 | -0.14(-1.51%) |
Mar 15, 2010 | 9.031 | 9.050 | 9.011 | 9.031 | 32,137 | +0.00(+0.00%) |
Mar 12, 2010 | 9.196 | 9.210 | 8.977 | 9.031 | 121,965 | -0.04(-0.48%) |
Mar 11, 2010 | 9.035 | 9.079 | 8.963 | 9.074 | 107,001 | +0.03(+0.38%) |
Mar 10, 2010 | 9.006 | 9.103 | 8.936 | 9.040 | 48,278 | +0.11(+1.20%) |
Mar 09, 2010 | 8.972 | 9.133 | 8.933 | 8.933 | 195,487 | -0.04(-0.43%) |
Mar 08, 2010 | 8.904 | 8.977 | 8.759 | 8.972 | 113,248 | +0.06(+0.71%) |
Mar 05, 2010 | 8.982 | 8.982 | 8.749 | 8.909 | 30,919 | -0.08(-0.86%) |
Mar 04, 2010 | 8.890 | 9.031 | 8.734 | 8.987 | 53,440 | +0.10(+1.09%) |
Mar 03, 2010 | 8.904 | 8.919 | 8.681 | 8.890 | 88,646 | +0.08(+0.88%) |
Mar 02, 2010 | 8.836 | 8.953 | 8.807 | 8.812 | 44,548 | -0.02(-0.22%) |
Mar 01, 2010 | 8.890 | 9.118 | 8.812 | 8.832 | 47,817 | +0.03(+0.33%) |
Feb 26, 2010 | 8.754 | 8.841 | 8.666 | 8.802 | 18,063 | +0.02(+0.21%) |
Feb 25, 2010 | 8.666 | 8.788 | 8.666 | 8.784 | 43,047 | -0.03(-0.37%) |
Feb 24, 2010 | 8.997 | 9.018 | 8.696 | 8.817 | 106,627 | -0.10(-1.14%) |
Feb 23, 2010 | 8.861 | 8.997 | 8.764 | 8.919 | 72,856 | +0.08(+0.93%) |
Feb 22, 2010 | 8.691 | 9.060 | 8.666 | 8.836 | 99,644 | +0.21(+2.42%) |
Feb 19, 2010 | 8.657 | 8.691 | 8.545 | 8.628 | 39,726 | +0.03(+0.40%) |
Feb 18, 2010 | 8.467 | 8.637 | 8.395 | 8.594 | 50,781 | +0.21(+2.49%) |
Feb 17, 2010 | 8.637 | 8.637 | 8.215 | 8.385 | 232,380 | -0.16(-1.88%) |
Feb 16, 2010 | 8.263 | 8.564 | 8.263 | 8.545 | 70,900 | +0.34(+4.08%) |
Feb 12, 2010 | 8.399 | 8.210 | 8.210 | 8.210 | 72,500 | -0.12(-1.40%) |
Feb 11, 2010 | 7.404 | 8.467 | 7.404 | 8.327 | 347,540 | +1.12(+15.57%) |
Feb 10, 2010 | 7.132 | 7.278 | 7.122 | 7.205 | 36,511 | -0.01(-0.10%) |
Feb 09, 2010 | 7.564 | 7.564 | 7.163 | 7.212 | 44,878 | -0.28(-3.73%) |
Feb 08, 2010 | 7.244 | 7.491 | 7.127 | 7.491 | 14,619 | +0.23(+3.18%) |
Feb 05, 2010 | 7.491 | 7.564 | 7.239 | 7.260 | 24,926 | -0.22(-2.89%) |
Feb 04, 2010 | 7.341 | 7.477 | 7.137 | 7.477 | 123,545 | +0.14(+1.92%) |
Feb 03, 2010 | 7.404 | 7.404 | 7.166 | 7.336 | 31,587 | -0.06(-0.85%) |
Feb 02, 2010 | 7.356 | 7.399 | 7.326 | 7.399 | 14,108 | +0.11(+1.46%) |
Feb 01, 2010 | 7.331 | 7.414 | 7.234 | 7.292 | 19,206 | -0.04(-0.53%) |
Jan 29, 2010 | 7.424 | 7.462 | 7.234 | 7.331 | 28,056 | -0.07(-0.98%) |
Jan 28, 2010 | 7.263 | 7.528 | 7.224 | 7.404 | 36,522 | +0.15(+2.01%) |
Jan 27, 2010 | 6.991 | 7.258 | 6.991 | 7.258 | 34,396 | +0.15(+2.12%) |
Jan 26, 2010 | 7.258 | 7.263 | 7.108 | 7.108 | 24,561 | -0.16(-2.14%) |
Jan 25, 2010 | 7.273 | 7.273 | 6.885 | 7.263 | 37,261 | +0.01(+0.20%) |
Jan 22, 2010 | 7.705 | 7.759 | 7.210 | 7.249 | 53,184 | -0.55(-7.04%) |
Jan 21, 2010 | 7.817 | 7.860 | 7.616 | 7.797 | 66,063 | -0.07(-0.86%) |
Jan 20, 2010 | 7.768 | 7.943 | 7.744 | 7.865 | 34,763 | +0.09(+1.12%) |
Jan 19, 2010 | 7.996 | 7.996 | 7.710 | 7.778 | 54,329 | -0.01(-0.19%) |
Jan 15, 2010 | 7.851 | 7.793 | 7.793 | 7.793 | 22,244 | -0.06(-0.74%) |
Jan 14, 2010 | 7.759 | 8.108 | 7.759 | 7.851 | 46,387 | +0.01(+0.12%) |
Jan 13, 2010 | 7.812 | 7.846 | 7.778 | 7.841 | 23,659 | +0.00(+0.00%) |
Jan 12, 2010 | 7.681 | 7.841 | 7.681 | 7.841 | 23,857 | +0.13(+1.70%) |
Jan 11, 2010 | 7.817 | 7.870 | 7.652 | 7.710 | 23,103 | -0.11(-1.37%) |
Jan 08, 2010 | 7.797 | 7.817 | 7.705 | 7.817 | 89,832 | +0.02(+0.31%) |
Jan 07, 2010 | 7.851 | 7.880 | 7.744 | 7.793 | 114,134 | -0.01(-0.19%) |
Jan 06, 2010 | 7.841 | 7.880 | 7.661 | 7.807 | 69,322 | -0.00(-0.06%) |
Jan 05, 2010 | 7.579 | 7.859 | 7.579 | 7.812 | 28,060 | +0.16(+2.09%) |
Jan 04, 2010 | 7.380 | 7.754 | 7.331 | 7.652 | 45,047 | +0.26(+3.48%) |
Dec 31, 2009 | 7.351 | 7.394 | 7.394 | 7.394 | 25,745 | +0.02(+0.33%) |
Dec 30, 2009 | 7.375 | 7.525 | 7.307 | 7.370 | 92,965 | -0.12(-1.62%) |
Dec 29, 2009 | 7.720 | 7.720 | 7.419 | 7.491 | 46,748 | -0.08(-1.09%) |
Dec 28, 2009 | 7.715 | 7.720 | 7.443 | 7.574 | 23,144 | -0.09(-1.20%) |
Dec 24, 2009 | 7.618 | 7.705 | 7.618 | 7.666 | 3,995 | +0.05(+0.64%) |
Dec 23, 2009 | 7.773 | 7.827 | 7.530 | 7.618 | 50,128 | -0.15(-1.94%) |
Dec 22, 2009 | 7.438 | 7.870 | 7.380 | 7.768 | 40,894 | +0.29(+3.90%) |
Dec 21, 2009 | 7.356 | 7.695 | 7.356 | 7.477 | 37,337 | +0.10(+1.32%) |
Dec 18, 2009 | 7.521 | 7.657 | 7.234 | 7.380 | 87,418 | -0.17(-2.19%) |
Dec 17, 2009 | 7.525 | 7.686 | 7.419 | 7.545 | 92,613 | +0.04(+0.58%) |
Dec 16, 2009 | 7.278 | 7.501 | 7.220 | 7.501 | 65,400 | +0.34(+4.75%) |
Dec 15, 2009 | 7.001 | 7.224 | 7.001 | 7.161 | 50,472 | -0.00(-0.07%) |
Dec 14, 2009 | 7.108 | 7.224 | 7.064 | 7.166 | 68,834 | +0.25(+3.58%) |
Dec 11, 2009 | 7.055 | 7.089 | 6.734 | 6.919 | 145,894 | -0.18(-2.60%) |
Dec 10, 2009 | 7.055 | 7.108 | 6.991 | 7.103 | 499,488 | +0.04(+0.55%) |
Dec 09, 2009 | 7.089 | 7.200 | 6.996 | 7.064 | 124,362 | -0.03(-0.41%) |
Dec 08, 2009 | 7.156 | 7.161 | 7.050 | 7.093 | 95,988 | -0.07(-1.02%) |
Dec 07, 2009 | 6.700 | 7.258 | 6.700 | 7.166 | 189,320 | +0.42(+6.19%) |
Dec 04, 2009 | 6.715 | 6.807 | 6.613 | 6.749 | 150,895 | +0.19(+2.96%) |
Dec 03, 2009 | 6.516 | 6.666 | 6.472 | 6.554 | 97,148 | -0.01(-0.15%) |
Dec 02, 2009 | 6.477 | 6.686 | 6.462 | 6.564 | 220,841 | +0.04(+0.67%) |
Dec 01, 2009 | 6.554 | 6.554 | 6.346 | 6.520 | 63,159 | +0.09(+1.36%) |
Nov 30, 2009 | 6.414 | 6.554 | 6.317 | 6.433 | 15,132 | +0.00(+0.08%) |
Nov 27, 2009 | 5.948 | 6.482 | 5.948 | 6.428 | 18,829 | +0.04(+0.68%) |
Nov 25, 2009 | 6.399 | 6.462 | 6.365 | 6.385 | 24,530 | -0.09(-1.35%) |
Nov 24, 2009 | 6.409 | 6.472 | 6.307 | 6.472 | 16,137 | +0.06(+0.98%) |
Nov 23, 2009 | 6.676 | 6.676 | 6.059 | 6.409 | 27,968 | -0.07(-1.12%) |
Nov 20, 2009 | 6.326 | 6.482 | 6.302 | 6.482 | 20,753 | +0.12(+1.83%) |
Nov 19, 2009 | 6.414 | 6.452 | 6.249 | 6.365 | 42,991 | -0.11(-1.65%) |
Nov 18, 2009 | 6.215 | 6.477 | 6.166 | 6.472 | 91,947 | +0.25(+3.98%) |
Nov 17, 2009 | 6.190 | 6.287 | 6.190 | 6.224 | 27,916 | -0.08(-1.31%) |
Nov 16, 2009 | 6.219 | 6.384 | 6.219 | 6.307 | 82,084 | +0.01(+0.23%) |
Nov 13, 2009 | 6.326 | 6.355 | 6.142 | 6.292 | 51,930 | -0.02(-0.38%) |
Nov 12, 2009 | 6.622 | 6.622 | 6.312 | 6.317 | 57,431 | -0.37(-5.52%) |
Nov 11, 2009 | 6.724 | 6.904 | 6.491 | 6.686 | 186,991 | +0.03(+0.51%) |
Nov 10, 2009 | 6.166 | 6.778 | 6.166 | 6.652 | 213,804 | +0.50(+8.04%) |
Nov 09, 2009 | 5.719 | 6.249 | 5.647 | 6.156 | 310,631 | +0.42(+7.28%) |
Nov 06, 2009 | 6.045 | 6.045 | 5.540 | 5.739 | 201,827 | -0.31(-5.06%) |
Nov 05, 2009 | 6.045 | 6.127 | 6.001 | 6.045 | 61,977 | -0.01(-0.16%) |
Nov 04, 2009 | 5.884 | 6.273 | 5.763 | 6.054 | 103,292 | +0.14(+2.38%) |
Nov 03, 2009 | 5.768 | 5.943 | 5.593 | 5.914 | 56,047 | +0.07(+1.16%) |
Nov 02, 2009 | 5.700 | 5.996 | 5.447 | 5.846 | 80,086 | +0.15(+2.56%) |
Oct 30, 2009 | 6.020 | 6.020 | 5.559 | 5.700 | 112,256 | -0.26(-4.32%) |
Oct 29, 2009 | 5.617 | 6.112 | 5.574 | 5.957 | 147,839 | +0.29(+5.05%) |
Oct 28, 2009 | 5.923 | 5.986 | 5.627 | 5.671 | 147,299 | -0.35(-5.81%) |
Oct 27, 2009 | 6.385 | 6.385 | 5.656 | 6.020 | 299,453 | -0.34(-5.27%) |
Oct 26, 2009 | 6.724 | 6.729 | 6.069 | 6.355 | 472,130 | -0.44(-6.50%) |
Oct 23, 2009 | 6.477 | 6.797 | 6.409 | 6.797 | 363,523 | -0.10(-1.41%) |
Oct 22, 2009 | 6.797 | 6.894 | 6.486 | 6.894 | 416,354 | +0.07(+1.07%) |
Oct 21, 2009 | 6.797 | 6.860 | 6.733 | 6.821 | 584,225 | +0.00(+0.00%) |
Oct 20, 2009 | 6.769 | 6.821 | 6.679 | 6.821 | 342,292 | +0.02(+0.36%) |
Oct 19, 2009 | 6.608 | 6.914 | 6.608 | 6.797 | 315,314 | +0.31(+4.79%) |
Oct 16, 2009 | 6.336 | 6.554 | 6.336 | 6.486 | 170,476 | -0.07(-1.04%) |
Oct 15, 2009 | 5.962 | 6.647 | 5.875 | 6.554 | 550,230 | +0.53(+8.87%) |
Oct 14, 2009 | 5.729 | 6.020 | 5.472 | 6.020 | 240,464 | +0.29(+5.08%) |
Oct 13, 2009 | 5.632 | 5.729 | 5.384 | 5.729 | 68,306 | -0.02(-0.42%) |
Oct 12, 2009 | 5.603 | 5.753 | 5.287 | 5.753 | 116,099 | +0.23(+4.13%) |
Oct 09, 2009 | 5.350 | 5.583 | 5.350 | 5.525 | 123,922 | +0.01(+0.27%) |
Oct 08, 2009 | 5.579 | 5.651 | 5.120 | 5.511 | 357,414 | +0.38(+7.48%) |