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%) |