Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.368 | 8.414 | 8.320 | 8.349 | 113,605,456 | -0.04(-0.42%) |
Mar 30, 2010 | 8.475 | 8.507 | 8.349 | 8.385 | 161,715,360 | -0.18(-2.11%) |
Mar 29, 2010 | 8.514 | 8.585 | 8.498 | 8.565 | 62,733,688 | +0.09(+1.03%) |
Mar 26, 2010 | 8.456 | 8.562 | 8.436 | 8.478 | 55,898,524 | +0.03(+0.34%) |
Mar 25, 2010 | 8.540 | 8.543 | 8.436 | 8.449 | 74,567,792 | -0.04(-0.42%) |
Mar 24, 2010 | 8.536 | 8.562 | 8.439 | 8.485 | 63,205,344 | -0.09(-1.09%) |
Mar 23, 2010 | 8.556 | 8.585 | 8.507 | 8.578 | 56,131,280 | +0.10(+1.22%) |
Mar 22, 2010 | 8.462 | 8.575 | 8.427 | 8.475 | 75,945,600 | -0.00(-0.04%) |
Mar 19, 2010 | 8.462 | 8.501 | 8.397 | 8.478 | 111,006,360 | +0.06(+0.69%) |
Mar 18, 2010 | 8.388 | 8.430 | 8.368 | 8.420 | 52,645,008 | +0.05(+0.62%) |
Mar 17, 2010 | 8.385 | 8.397 | 8.352 | 8.368 | 56,031,868 | +0.02(+0.19%) |
Mar 16, 2010 | 8.355 | 8.397 | 8.307 | 8.352 | 54,528,196 | +0.02(+0.27%) |
Mar 15, 2010 | 8.313 | 8.336 | 8.301 | 8.330 | 62,888,432 | +0.05(+0.62%) |
Mar 12, 2010 | 8.301 | 8.313 | 8.210 | 8.278 | 55,146,880 | +0.01(+0.08%) |
Mar 11, 2010 | 8.213 | 8.271 | 8.175 | 8.271 | 67,359,872 | +0.04(+0.51%) |
Mar 10, 2010 | 8.275 | 8.309 | 8.197 | 8.229 | 72,844,720 | -0.03(-0.35%) |
Mar 09, 2010 | 8.187 | 8.313 | 8.175 | 8.259 | 134,521,344 | +0.09(+1.11%) |
Mar 08, 2010 | 8.094 | 8.194 | 8.045 | 8.168 | 76,349,744 | +0.09(+1.16%) |
Mar 05, 2010 | 8.087 | 8.094 | 8.019 | 8.074 | 86,540,048 | +0.01(+0.12%) |
Mar 04, 2010 | 8.042 | 8.078 | 8.013 | 8.065 | 88,922,208 | +0.02(+0.28%) |
Mar 03, 2010 | 8.087 | 8.087 | 8.016 | 8.042 | 64,050,828 | +0.00(+0.04%) |
Mar 02, 2010 | 8.078 | 8.097 | 7.984 | 8.039 | 103,378,352 | -0.04(-0.48%) |
Mar 01, 2010 | 8.049 | 8.100 | 8.023 | 8.078 | 77,083,368 | +0.06(+0.77%) |
Feb 26, 2010 | 8.032 | 8.049 | 7.984 | 8.016 | 90,324,864 | +0.01(+0.16%) |
Feb 25, 2010 | 8.000 | 8.032 | 7.952 | 8.003 | 91,559,088 | -0.04(-0.53%) |
Feb 24, 2010 | 8.039 | 8.061 | 8.013 | 8.046 | 89,663,712 | +0.02(+0.29%) |
Feb 23, 2010 | 8.078 | 8.087 | 8.023 | 8.023 | 88,255,600 | -0.06(-0.76%) |
Feb 22, 2010 | 8.120 | 8.129 | 8.068 | 8.084 | 96,274,512 | -0.03(-0.32%) |
Feb 19, 2010 | 8.142 | 8.207 | 8.084 | 8.110 | 107,419,568 | -0.05(-0.55%) |
Feb 18, 2010 | 8.207 | 8.249 | 8.129 | 8.155 | 83,614,128 | -0.05(-0.63%) |
Feb 17, 2010 | 8.210 | 8.246 | 8.142 | 8.207 | 60,371,260 | +0.03(+0.32%) |
Feb 16, 2010 | 8.175 | 8.236 | 8.120 | 8.181 | 80,171,208 | +0.08(+1.00%) |
Feb 12, 2010 | 8.087 | 8.100 | 8.100 | 8.100 | 105,579,232 | -0.04(-0.48%) |
Feb 11, 2010 | 8.094 | 8.200 | 8.023 | 8.139 | 84,947,784 | +0.02(+0.28%) |
Feb 10, 2010 | 8.152 | 8.158 | 8.081 | 8.116 | 82,479,456 | -0.05(-0.55%) |
Feb 09, 2010 | 8.136 | 8.213 | 8.094 | 8.162 | 108,135,760 | +0.06(+0.78%) |
Feb 08, 2010 | 8.139 | 8.165 | 8.065 | 8.099 | 84,101,184 | -0.06(-0.69%) |
Feb 05, 2010 | 8.116 | 8.178 | 8.065 | 8.155 | 157,486,720 | +0.07(+0.84%) |
Feb 04, 2010 | 8.217 | 8.236 | 8.087 | 8.087 | 100,039,248 | -0.16(-1.96%) |
Feb 03, 2010 | 8.281 | 8.339 | 8.207 | 8.249 | 71,042,248 | -0.05(-0.62%) |
Feb 02, 2010 | 8.197 | 8.349 | 8.165 | 8.301 | 96,315,024 | +0.10(+1.18%) |
Feb 01, 2010 | 8.294 | 8.307 | 8.168 | 8.204 | 113,698,584 | +0.01(+0.12%) |
Jan 29, 2010 | 8.275 | 8.320 | 8.191 | 8.194 | 120,473,224 | -0.06(-0.70%) |
Jan 28, 2010 | 8.304 | 8.449 | 8.171 | 8.252 | 161,120,400 | -0.03(-0.31%) |
Jan 27, 2010 | 8.145 | 8.439 | 8.110 | 8.278 | 182,544,144 | +0.09(+1.14%) |
Jan 26, 2010 | 8.207 | 8.242 | 8.097 | 8.184 | 105,750,752 | -0.08(-0.98%) |
Jan 25, 2010 | 8.313 | 8.368 | 8.181 | 8.265 | 92,545,560 | +0.06(+0.75%) |
Jan 22, 2010 | 8.246 | 8.346 | 8.194 | 8.204 | 118,794,584 | -0.09(-1.09%) |
Jan 21, 2010 | 8.375 | 8.394 | 8.207 | 8.294 | 124,030,848 | -0.05(-0.62%) |
Jan 20, 2010 | 8.410 | 8.410 | 8.304 | 8.346 | 120,973,208 | -0.12(-1.41%) |
Jan 19, 2010 | 8.375 | 8.481 | 8.336 | 8.465 | 105,115,232 | +0.13(+1.59%) |
Jan 15, 2010 | 8.481 | 8.333 | 8.333 | 8.333 | 198,135,120 | -0.13(-1.53%) |
Jan 14, 2010 | 8.607 | 8.675 | 8.427 | 8.462 | 130,750,888 | -0.15(-1.69%) |
Jan 13, 2010 | 8.724 | 8.756 | 8.572 | 8.607 | 131,819,296 | -0.10(-1.19%) |
Jan 12, 2010 | 8.675 | 8.759 | 8.653 | 8.711 | 81,421,712 | -0.00(-0.04%) |
Jan 11, 2010 | 8.782 | 8.795 | 8.675 | 8.714 | 79,822,976 | -0.04(-0.48%) |
Jan 08, 2010 | 8.818 | 8.850 | 8.685 | 8.756 | 85,530,360 | -0.06(-0.73%) |
Jan 07, 2010 | 8.911 | 8.947 | 8.763 | 8.821 | 103,992,288 | -0.10(-1.12%) |
Jan 06, 2010 | 9.031 | 9.057 | 8.902 | 8.921 | 117,282,736 | -0.13(-1.46%) |
Jan 05, 2010 | 9.136 | 9.146 | 9.025 | 9.053 | 110,646,048 | -0.04(-0.49%) |