Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.959 | 10.01 | 9.766 | 9.884 | 22,129 | +0.03(+0.26%) |
Mar 30, 2010 | 9.875 | 10.04 | 9.842 | 9.858 | 77,002 | -0.08(-0.84%) |
Mar 29, 2010 | 9.858 | 9.976 | 9.733 | 9.942 | 62,770 | +0.08(+0.85%) |
Mar 26, 2010 | 9.917 | 9.982 | 9.700 | 9.858 | 39,331 | +0.12(+1.20%) |
Mar 25, 2010 | 9.313 | 9.946 | 9.290 | 9.741 | 56,975 | +0.43(+4.59%) |
Mar 24, 2010 | 9.917 | 9.917 | 9.146 | 9.313 | 77,493 | -0.56(-5.69%) |
Mar 23, 2010 | 9.842 | 9.875 | 9.733 | 9.875 | 17,832 | +0.09(+0.94%) |
Mar 22, 2010 | 9.816 | 10.05 | 9.640 | 9.783 | 65,955 | -0.03(-0.26%) |
Mar 19, 2010 | 10.08 | 10.08 | 9.640 | 9.808 | 140,711 | -0.25(-2.50%) |
Mar 18, 2010 | 9.791 | 10.06 | 9.682 | 10.06 | 92,533 | +0.29(+3.00%) |
Mar 17, 2010 | 9.129 | 9.791 | 9.129 | 9.766 | 43,853 | +0.61(+6.69%) |
Mar 16, 2010 | 9.146 | 9.204 | 8.953 | 9.154 | 42,592 | +0.20(+2.25%) |
Mar 15, 2010 | 8.945 | 9.154 | 8.810 | 8.953 | 22,455 | +0.06(+0.66%) |
Mar 12, 2010 | 8.785 | 9.129 | 8.592 | 8.894 | 86,107 | +0.89(+11.10%) |
Mar 11, 2010 | 7.964 | 8.006 | 7.545 | 8.006 | 61,590 | +0.00(+0.00%) |
Mar 10, 2010 | 7.955 | 8.148 | 7.478 | 8.006 | 55,617 | +0.18(+2.25%) |
Mar 09, 2010 | 8.090 | 8.093 | 7.788 | 7.830 | 22,067 | -0.24(-3.01%) |
Mar 08, 2010 | 7.821 | 8.140 | 7.818 | 8.073 | 20,868 | +0.34(+4.45%) |
Mar 05, 2010 | 7.519 | 7.955 | 7.519 | 7.729 | 32,273 | +0.32(+4.30%) |
Mar 04, 2010 | 6.975 | 7.411 | 6.840 | 7.411 | 49,074 | +0.47(+6.76%) |
Mar 03, 2010 | 6.874 | 7.008 | 6.782 | 6.941 | 12,991 | +0.10(+1.41%) |
Mar 02, 2010 | 6.840 | 6.958 | 6.748 | 6.845 | 10,523 | +0.03(+0.43%) |
Mar 01, 2010 | 6.849 | 6.915 | 6.815 | 6.815 | 5,487 | +0.06(+0.87%) |
Feb 26, 2010 | 6.530 | 6.757 | 6.522 | 6.757 | 5,010 | +0.09(+1.38%) |
Feb 25, 2010 | 6.254 | 6.851 | 6.254 | 6.664 | 6,441 | -0.05(-0.75%) |
Feb 24, 2010 | 6.715 | 6.715 | 6.648 | 6.715 | 18,812 | +0.03(+0.50%) |
Feb 23, 2010 | 6.664 | 6.681 | 6.614 | 6.681 | 19,956 | +0.02(+0.25%) |
Feb 22, 2010 | 6.706 | 6.706 | 6.597 | 6.664 | 118,364 | -0.01(-0.13%) |
Feb 19, 2010 | 6.623 | 6.673 | 5.952 | 6.673 | 13,780 | +0.04(+0.63%) |
Feb 18, 2010 | 6.388 | 6.706 | 6.388 | 6.631 | 9,913 | +0.01(+0.13%) |
Feb 17, 2010 | 6.505 | 6.698 | 6.505 | 6.623 | 8,290 | -0.01(-0.13%) |
Feb 16, 2010 | 6.547 | 6.681 | 6.539 | 6.631 | 10,795 | +0.09(+1.41%) |
Feb 12, 2010 | 6.606 | 6.539 | 6.539 | 6.539 | 7,515 | -0.15(-2.26%) |
Feb 11, 2010 | 6.706 | 6.706 | 6.639 | 6.690 | 7,139 | -0.01(-0.13%) |
Feb 10, 2010 | 6.195 | 6.706 | 6.187 | 6.698 | 4,890 | +0.05(+0.76%) |
Feb 09, 2010 | 6.664 | 6.706 | 6.128 | 6.648 | 5,272 | +0.07(+1.02%) |
Feb 08, 2010 | 6.673 | 6.673 | 6.463 | 6.581 | 7,504 | +0.04(+0.64%) |
Feb 05, 2010 | 6.497 | 6.539 | 6.220 | 6.539 | 12,626 | -0.08(-1.27%) |
Feb 04, 2010 | 6.614 | 6.681 | 6.036 | 6.623 | 35,615 | -0.02(-0.25%) |
Feb 03, 2010 | 6.874 | 6.874 | 6.555 | 6.639 | 17,926 | -0.08(-1.25%) |
Feb 02, 2010 | 6.916 | 6.916 | 6.530 | 6.723 | 15,522 | +0.02(+0.25%) |
Feb 01, 2010 | 6.555 | 6.958 | 6.287 | 6.706 | 10,514 | +0.02(+0.25%) |
Jan 29, 2010 | 7.377 | 7.377 | 6.555 | 6.690 | 17,023 | +0.03(+0.50%) |
Jan 28, 2010 | 6.916 | 6.916 | 6.363 | 6.656 | 25,361 | -0.26(-3.76%) |
Jan 27, 2010 | 6.731 | 6.983 | 6.715 | 6.916 | 32,811 | +0.24(+3.64%) |
Jan 26, 2010 | 6.103 | 6.673 | 6.103 | 6.673 | 50,160 | +0.51(+8.30%) |
Jan 25, 2010 | 6.078 | 6.161 | 5.977 | 6.161 | 26,398 | +0.08(+1.38%) |
Jan 22, 2010 | 5.809 | 6.078 | 5.767 | 6.078 | 38,855 | +0.29(+4.92%) |
Jan 21, 2010 | 5.600 | 5.809 | 5.600 | 5.793 | 10,913 | +0.01(+0.14%) |
Jan 20, 2010 | 5.658 | 5.784 | 5.658 | 5.784 | 4,055 | +0.17(+2.99%) |
Jan 19, 2010 | 5.726 | 5.801 | 5.583 | 5.617 | 28,748 | -0.04(-0.74%) |
Jan 15, 2010 | 5.675 | 5.658 | 5.658 | 5.658 | 46,642 | -0.09(-1.60%) |
Jan 14, 2010 | 5.653 | 5.843 | 5.650 | 5.751 | 3,538 | +0.02(+0.29%) |
Jan 13, 2010 | 5.642 | 5.759 | 5.642 | 5.734 | 4,473 | +0.09(+1.63%) |
Jan 12, 2010 | 5.633 | 5.801 | 5.625 | 5.642 | 4,800 | +0.02(+0.30%) |
Jan 11, 2010 | 5.843 | 5.843 | 5.625 | 5.625 | 10,695 | -0.14(-2.47%) |
Jan 08, 2010 | 5.558 | 5.767 | 5.558 | 5.767 | 6,560 | +0.23(+4.08%) |
Jan 07, 2010 | 5.659 | 5.726 | 5.390 | 5.541 | 193,443 | -0.18(-3.22%) |
Jan 06, 2010 | 5.851 | 5.851 | 5.583 | 5.726 | 12,183 | -0.07(-1.16%) |
Jan 05, 2010 | 5.868 | 5.868 | 5.675 | 5.793 | 9,227 | -0.18(-2.95%) |