Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.352 | 9.473 | 9.217 | 9.253 | 95,788 | -0.18(-1.89%) |
Mar 30, 2010 | 9.502 | 9.545 | 9.359 | 9.431 | 91,854 | -0.01(-0.08%) |
Mar 29, 2010 | 9.651 | 9.701 | 9.345 | 9.438 | 123,635 | -0.19(-1.92%) |
Mar 26, 2010 | 9.324 | 9.701 | 9.324 | 9.623 | 309,887 | +0.36(+3.92%) |
Mar 25, 2010 | 9.110 | 9.480 | 9.110 | 9.260 | 203,703 | +0.22(+2.44%) |
Mar 24, 2010 | 8.946 | 9.146 | 8.854 | 9.039 | 125,664 | +0.01(+0.16%) |
Mar 23, 2010 | 9.288 | 9.295 | 8.918 | 9.025 | 191,007 | -0.24(-2.54%) |
Mar 22, 2010 | 8.668 | 9.381 | 8.668 | 9.260 | 165,893 | +0.46(+5.26%) |
Mar 19, 2010 | 8.725 | 8.818 | 8.498 | 8.797 | 157,766 | +0.14(+1.56%) |
Mar 18, 2010 | 9.580 | 9.580 | 8.604 | 8.661 | 289,645 | -0.63(-6.82%) |
Mar 17, 2010 | 9.010 | 9.352 | 8.975 | 9.295 | 203,125 | +0.28(+3.16%) |
Mar 16, 2010 | 8.854 | 9.025 | 8.818 | 9.010 | 88,552 | +0.18(+2.02%) |
Mar 15, 2010 | 8.740 | 8.832 | 8.733 | 8.832 | 167,964 | -0.06(-0.72%) |
Mar 12, 2010 | 8.918 | 8.960 | 8.761 | 8.896 | 62,735 | +0.04(+0.40%) |
Mar 11, 2010 | 8.633 | 8.868 | 8.633 | 8.861 | 92,891 | +0.18(+2.05%) |
Mar 10, 2010 | 8.640 | 8.832 | 8.640 | 8.683 | 160,818 | +0.01(+0.16%) |
Mar 09, 2010 | 8.533 | 8.754 | 8.519 | 8.668 | 192,146 | +0.13(+1.50%) |
Mar 08, 2010 | 8.554 | 8.647 | 8.519 | 8.540 | 205,941 | -0.04(-0.42%) |
Mar 05, 2010 | 8.611 | 8.697 | 8.547 | 8.576 | 171,519 | +0.01(+0.08%) |
Mar 04, 2010 | 8.647 | 8.647 | 8.441 | 8.569 | 85,633 | -0.04(-0.50%) |
Mar 03, 2010 | 8.960 | 8.960 | 8.590 | 8.611 | 129,443 | -0.33(-3.74%) |
Mar 02, 2010 | 9.032 | 9.210 | 8.847 | 8.946 | 81,932 | -0.02(-0.24%) |
Mar 01, 2010 | 8.782 | 9.067 | 8.661 | 8.968 | 102,889 | +0.27(+3.11%) |
Feb 26, 2010 | 8.576 | 8.768 | 8.544 | 8.697 | 104,068 | +0.14(+1.67%) |
Feb 25, 2010 | 8.369 | 8.562 | 8.348 | 8.554 | 66,879 | +0.04(+0.42%) |
Feb 24, 2010 | 8.384 | 8.619 | 8.384 | 8.519 | 39,007 | +0.14(+1.70%) |
Feb 23, 2010 | 8.476 | 8.576 | 8.355 | 8.376 | 91,918 | -0.09(-1.09%) |
Feb 22, 2010 | 8.327 | 8.533 | 8.213 | 8.469 | 74,859 | +0.21(+2.50%) |
Feb 19, 2010 | 8.163 | 8.398 | 8.148 | 8.262 | 60,025 | +0.09(+1.05%) |
Feb 18, 2010 | 8.084 | 8.184 | 8.006 | 8.177 | 60,495 | +0.06(+0.70%) |
Feb 17, 2010 | 8.006 | 8.127 | 7.906 | 8.120 | 72,701 | +0.17(+2.15%) |
Feb 16, 2010 | 7.807 | 7.978 | 7.657 | 7.949 | 94,034 | +0.22(+2.86%) |
Feb 12, 2010 | 7.522 | 7.728 | 7.728 | 7.728 | 296,512 | +0.09(+1.21%) |
Feb 11, 2010 | 7.550 | 7.671 | 7.443 | 7.636 | 135,125 | +0.03(+0.37%) |
Feb 10, 2010 | 7.557 | 7.650 | 7.529 | 7.607 | 74,987 | -0.01(-0.09%) |
Feb 09, 2010 | 7.650 | 7.821 | 7.593 | 7.614 | 110,026 | +0.16(+2.10%) |
Feb 08, 2010 | 7.579 | 7.728 | 7.436 | 7.458 | 77,409 | -0.15(-1.97%) |
Feb 05, 2010 | 7.436 | 7.650 | 7.237 | 7.607 | 265,064 | +0.37(+5.12%) |
Feb 04, 2010 | 7.792 | 7.899 | 7.130 | 7.237 | 480,670 | -0.63(-7.97%) |
Feb 03, 2010 | 7.963 | 8.056 | 7.821 | 7.864 | 67,400 | -0.13(-1.60%) |
Feb 02, 2010 | 7.992 | 8.084 | 7.771 | 7.992 | 92,180 | -0.01(-0.18%) |
Feb 01, 2010 | 7.992 | 8.106 | 7.913 | 8.006 | 130,181 | +0.04(+0.54%) |
Jan 29, 2010 | 8.241 | 8.270 | 7.842 | 7.963 | 107,338 | -0.21(-2.61%) |
Jan 28, 2010 | 8.398 | 8.426 | 7.835 | 8.177 | 124,875 | -0.19(-2.30%) |
Jan 27, 2010 | 8.391 | 8.448 | 8.191 | 8.369 | 78,853 | +0.06(+0.69%) |
Jan 26, 2010 | 8.490 | 8.611 | 8.305 | 8.312 | 91,819 | -0.19(-2.26%) |
Jan 25, 2010 | 8.647 | 8.747 | 8.419 | 8.505 | 158,791 | -0.06(-0.67%) |
Jan 22, 2010 | 8.441 | 8.583 | 8.441 | 8.562 | 132,960 | +0.16(+1.95%) |
Jan 21, 2010 | 8.576 | 8.775 | 8.362 | 8.398 | 104,067 | -0.12(-1.46%) |
Jan 20, 2010 | 8.685 | 8.805 | 8.395 | 8.522 | 251,149 | -0.23(-2.59%) |
Jan 19, 2010 | 8.699 | 8.791 | 8.614 | 8.749 | 129,619 | +0.10(+1.14%) |
Jan 15, 2010 | 8.819 | 8.650 | 8.650 | 8.650 | 217,742 | -0.17(-1.92%) |
Jan 14, 2010 | 8.890 | 8.940 | 8.777 | 8.819 | 125,011 | -0.07(-0.80%) |
Jan 13, 2010 | 8.827 | 9.010 | 8.699 | 8.890 | 79,200 | +0.11(+1.21%) |
Jan 12, 2010 | 8.911 | 8.926 | 8.600 | 8.784 | 78,622 | -0.27(-2.97%) |
Jan 11, 2010 | 9.124 | 9.173 | 8.911 | 9.053 | 113,714 | -0.06(-0.70%) |
Jan 08, 2010 | 9.244 | 9.307 | 9.018 | 9.117 | 135,438 | -0.20(-2.13%) |
Jan 07, 2010 | 9.187 | 9.336 | 9.032 | 9.315 | 70,967 | +0.08(+0.92%) |
Jan 06, 2010 | 9.173 | 9.272 | 8.961 | 9.230 | 141,166 | +0.01(+0.15%) |
Jan 05, 2010 | 9.315 | 9.435 | 9.166 | 9.216 | 115,782 | -0.11(-1.21%) |