Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.393 | 8.474 | 8.387 | 8.457 | 740,244 | +0.02(+0.21%) |
Mar 30, 2010 | 8.323 | 8.442 | 8.323 | 8.439 | 583,980 | +0.13(+1.54%) |
Mar 29, 2010 | 8.194 | 8.311 | 8.151 | 8.311 | 648,160 | +0.31(+3.83%) |
Mar 26, 2010 | 8.072 | 8.081 | 7.990 | 8.005 | 193,463 | +0.02(+0.26%) |
Mar 25, 2010 | 8.081 | 8.081 | 7.949 | 7.984 | 395,088 | -0.07(-0.90%) |
Mar 24, 2010 | 8.110 | 8.136 | 8.025 | 8.057 | 699,879 | -0.11(-1.36%) |
Mar 23, 2010 | 8.206 | 8.232 | 8.162 | 8.168 | 543,780 | -0.06(-0.78%) |
Mar 22, 2010 | 8.133 | 8.238 | 8.110 | 8.232 | 665,577 | +0.03(+0.36%) |
Mar 19, 2010 | 8.148 | 8.294 | 8.014 | 8.203 | 1,177,744 | +0.07(+0.86%) |
Mar 18, 2010 | 8.095 | 8.229 | 8.087 | 8.133 | 416,390 | -0.14(-1.69%) |
Mar 17, 2010 | 8.311 | 8.375 | 8.209 | 8.273 | 987,247 | +0.11(+1.39%) |
Mar 16, 2010 | 8.154 | 8.194 | 8.087 | 8.159 | 713,037 | +0.01(+0.14%) |
Mar 15, 2010 | 8.151 | 8.151 | 8.104 | 8.148 | 662,138 | -0.09(-1.13%) |
Mar 12, 2010 | 8.282 | 8.340 | 8.224 | 8.241 | 885,829 | -0.06(-0.70%) |
Mar 11, 2010 | 8.014 | 8.299 | 7.949 | 8.299 | 2,467,865 | +0.22(+2.78%) |
Mar 10, 2010 | 8.005 | 8.165 | 7.976 | 8.075 | 899,419 | +0.01(+0.11%) |
Mar 09, 2010 | 8.139 | 8.162 | 8.054 | 8.066 | 492,387 | -0.10(-1.21%) |
Mar 08, 2010 | 8.148 | 8.206 | 8.046 | 8.165 | 384,492 | +0.03(+0.39%) |
Mar 05, 2010 | 8.072 | 8.145 | 7.984 | 8.133 | 663,153 | +0.15(+1.83%) |
Mar 04, 2010 | 8.066 | 8.072 | 7.955 | 7.987 | 587,584 | -0.22(-2.73%) |
Mar 03, 2010 | 8.054 | 8.215 | 8.052 | 8.212 | 530,979 | +0.16(+1.99%) |
Mar 02, 2010 | 8.011 | 8.078 | 8.004 | 8.052 | 571,155 | +0.02(+0.22%) |
Mar 01, 2010 | 7.920 | 8.081 | 7.920 | 8.034 | 847,553 | +0.20(+2.61%) |
Feb 26, 2010 | 7.853 | 7.874 | 7.812 | 7.830 | 386,882 | -0.04(-0.56%) |
Feb 25, 2010 | 7.742 | 7.897 | 7.670 | 7.874 | 407,354 | +0.07(+0.93%) |
Feb 24, 2010 | 7.821 | 7.897 | 7.751 | 7.801 | 867,579 | +0.07(+0.87%) |
Feb 23, 2010 | 7.818 | 7.853 | 7.710 | 7.734 | 976,640 | -0.16(-2.00%) |
Feb 22, 2010 | 8.057 | 8.057 | 7.877 | 7.891 | 328,195 | -0.15(-1.89%) |
Feb 19, 2010 | 7.961 | 8.043 | 7.847 | 8.043 | 937,898 | +0.00(+0.00%) |
Feb 18, 2010 | 8.019 | 8.073 | 7.976 | 8.043 | 416,623 | -0.11(-1.39%) |
Feb 17, 2010 | 8.165 | 8.212 | 8.107 | 8.156 | 652,011 | +0.11(+1.34%) |
Feb 16, 2010 | 7.932 | 8.063 | 7.932 | 8.049 | 394,868 | +0.11(+1.36%) |
Feb 12, 2010 | 7.961 | 7.941 | 7.941 | 7.941 | 861,407 | -0.14(-1.73%) |
Feb 11, 2010 | 8.063 | 8.107 | 7.926 | 8.081 | 530,770 | +0.05(+0.58%) |
Feb 10, 2010 | 8.049 | 8.084 | 7.877 | 8.034 | 836,837 | +0.08(+1.06%) |
Feb 09, 2010 | 7.917 | 8.019 | 7.795 | 7.949 | 1,380,922 | +0.23(+2.95%) |
Feb 08, 2010 | 7.818 | 7.821 | 7.629 | 7.722 | 910,999 | -0.01(-0.08%) |
Feb 05, 2010 | 7.637 | 7.774 | 7.366 | 7.728 | 1,425,199 | +0.06(+0.76%) |
Feb 04, 2010 | 7.917 | 8.002 | 7.585 | 7.670 | 1,640,867 | -0.34(-4.19%) |
Feb 03, 2010 | 7.944 | 8.069 | 7.920 | 8.005 | 1,277,780 | +0.17(+2.23%) |
Feb 02, 2010 | 7.903 | 7.909 | 7.777 | 7.830 | 1,541,613 | -0.09(-1.14%) |
Feb 01, 2010 | 7.792 | 7.961 | 7.792 | 7.920 | 998,405 | +0.23(+3.00%) |
Jan 29, 2010 | 7.789 | 7.809 | 7.597 | 7.690 | 1,321,032 | -0.29(-3.58%) |
Jan 28, 2010 | 7.990 | 8.008 | 7.635 | 7.976 | 1,856,397 | +0.06(+0.74%) |
Jan 27, 2010 | 7.967 | 7.970 | 7.818 | 7.917 | 882,153 | -0.13(-1.56%) |
Jan 26, 2010 | 7.955 | 8.131 | 7.923 | 8.043 | 827,900 | -0.06(-0.68%) |
Jan 25, 2010 | 8.124 | 8.165 | 7.970 | 8.098 | 771,964 | +0.05(+0.62%) |
Jan 22, 2010 | 8.221 | 8.329 | 8.043 | 8.049 | 1,344,429 | -0.08(-0.97%) |
Jan 21, 2010 | 8.294 | 8.357 | 8.031 | 8.127 | 2,001,612 | -0.17(-2.11%) |
Jan 20, 2010 | 8.571 | 8.588 | 8.168 | 8.302 | 2,569,914 | -0.45(-5.10%) |
Jan 19, 2010 | 8.690 | 8.763 | 8.661 | 8.748 | 1,096,833 | +0.12(+1.39%) |
Jan 15, 2010 | 8.804 | 8.629 | 8.629 | 8.629 | 1,059,955 | -0.18(-2.02%) |
Jan 14, 2010 | 8.891 | 8.996 | 8.798 | 8.807 | 672,905 | -0.06(-0.66%) |
Jan 13, 2010 | 8.929 | 9.002 | 8.821 | 8.865 | 1,079,711 | -0.18(-2.00%) |
Jan 12, 2010 | 9.084 | 9.110 | 9.040 | 9.046 | 701,103 | -0.15(-1.62%) |
Jan 11, 2010 | 9.405 | 9.434 | 9.081 | 9.195 | 1,971,946 | -0.27(-2.87%) |
Jan 08, 2010 | 9.078 | 9.472 | 9.069 | 9.466 | 2,248,656 | +0.43(+4.74%) |
Jan 07, 2010 | 9.180 | 9.186 | 8.993 | 9.037 | 1,022,258 | -0.20(-2.18%) |
Jan 06, 2010 | 9.338 | 9.416 | 9.215 | 9.238 | 658,441 | -0.11(-1.22%) |
Jan 05, 2010 | 9.335 | 9.472 | 9.301 | 9.352 | 671,763 | +0.07(+0.72%) |