Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.142 | 9.937 | 9.088 | 9.784 | 295,413 | +0.56(+6.07%) |
Mar 30, 2010 | 9.296 | 9.422 | 9.178 | 9.224 | 120,420 | -0.04(-0.39%) |
Mar 29, 2010 | 9.350 | 9.576 | 9.206 | 9.260 | 175,698 | -0.09(-0.97%) |
Mar 26, 2010 | 9.341 | 9.468 | 9.225 | 9.350 | 53,938 | +0.09(+0.98%) |
Mar 25, 2010 | 9.504 | 9.657 | 9.224 | 9.260 | 104,050 | -0.15(-1.63%) |
Mar 24, 2010 | 9.251 | 9.513 | 9.215 | 9.413 | 134,585 | +0.09(+0.97%) |
Mar 23, 2010 | 8.926 | 9.350 | 8.898 | 9.323 | 132,000 | +0.39(+4.35%) |
Mar 22, 2010 | 8.935 | 8.998 | 8.682 | 8.935 | 202,450 | -0.12(-1.30%) |
Mar 19, 2010 | 9.612 | 9.621 | 8.955 | 9.052 | 240,022 | -0.49(-5.11%) |
Mar 18, 2010 | 9.495 | 9.562 | 9.323 | 9.540 | 26,422 | -0.01(-0.09%) |
Mar 17, 2010 | 9.332 | 9.576 | 9.269 | 9.549 | 120,027 | +0.21(+2.22%) |
Mar 16, 2010 | 9.522 | 9.594 | 9.314 | 9.341 | 214,723 | -0.18(-1.90%) |
Mar 15, 2010 | 9.404 | 9.739 | 9.296 | 9.522 | 211,954 | -0.17(-1.77%) |
Mar 12, 2010 | 10.04 | 10.04 | 9.603 | 9.693 | 112,114 | -0.25(-2.54%) |
Mar 11, 2010 | 9.946 | 10.00 | 9.684 | 9.946 | 125,447 | -0.07(-0.72%) |
Mar 10, 2010 | 10.06 | 10.24 | 9.775 | 10.02 | 161,787 | +0.02(+0.18%) |
Mar 09, 2010 | 9.901 | 10.09 | 9.847 | 10.00 | 222,290 | +0.09(+0.91%) |
Mar 08, 2010 | 9.748 | 9.928 | 9.522 | 9.910 | 89,746 | +0.13(+1.29%) |
Mar 05, 2010 | 9.422 | 9.802 | 9.305 | 9.784 | 174,736 | +0.43(+4.64%) |
Mar 04, 2010 | 9.576 | 9.594 | 9.341 | 9.350 | 147,057 | -0.24(-2.54%) |
Mar 03, 2010 | 9.603 | 9.621 | 9.359 | 9.594 | 164,219 | -0.01(-0.09%) |
Mar 02, 2010 | 9.404 | 9.730 | 9.269 | 9.603 | 303,402 | +0.22(+2.31%) |
Mar 01, 2010 | 9.025 | 9.486 | 8.953 | 9.386 | 380,521 | +0.42(+4.74%) |
Feb 26, 2010 | 9.025 | 9.025 | 8.871 | 8.962 | 148,621 | -0.05(-0.60%) |
Feb 25, 2010 | 8.844 | 9.016 | 8.646 | 9.016 | 131,922 | +0.01(+0.10%) |
Feb 24, 2010 | 9.034 | 9.052 | 8.835 | 9.007 | 134,448 | -0.01(-0.10%) |
Feb 23, 2010 | 8.817 | 9.097 | 8.817 | 9.016 | 297,436 | -0.02(-0.20%) |
Feb 22, 2010 | 8.447 | 9.061 | 8.293 | 9.034 | 554,981 | +0.59(+6.95%) |
Feb 19, 2010 | 8.257 | 8.465 | 7.860 | 8.447 | 221,110 | +0.19(+2.30%) |
Feb 18, 2010 | 8.320 | 8.320 | 7.995 | 8.257 | 98,230 | -0.11(-1.30%) |
Feb 17, 2010 | 8.537 | 8.537 | 8.257 | 8.365 | 82,057 | -0.12(-1.38%) |
Feb 16, 2010 | 8.103 | 8.537 | 8.103 | 8.483 | 256,784 | +0.47(+5.86%) |
Feb 12, 2010 | 7.778 | 8.013 | 8.013 | 8.013 | 87,779 | +0.14(+1.72%) |
Feb 11, 2010 | 7.408 | 7.887 | 7.408 | 7.878 | 170,612 | +0.42(+5.70%) |
Feb 10, 2010 | 7.327 | 7.462 | 7.227 | 7.453 | 63,150 | +0.07(+0.98%) |
Feb 09, 2010 | 7.272 | 7.444 | 7.272 | 7.381 | 107,176 | +0.22(+3.03%) |
Feb 08, 2010 | 7.354 | 7.354 | 7.137 | 7.164 | 87,888 | -0.22(-2.94%) |
Feb 05, 2010 | 7.318 | 7.390 | 7.037 | 7.381 | 117,702 | +0.08(+1.11%) |
Feb 04, 2010 | 7.796 | 7.851 | 7.290 | 7.299 | 214,076 | -0.57(-7.23%) |
Feb 03, 2010 | 7.959 | 8.031 | 7.733 | 7.869 | 159,086 | +0.07(+0.93%) |
Feb 02, 2010 | 7.814 | 7.995 | 7.724 | 7.796 | 87,230 | -0.04(-0.46%) |
Feb 01, 2010 | 8.122 | 8.167 | 7.796 | 7.832 | 83,057 | -0.27(-3.34%) |
Jan 29, 2010 | 8.266 | 8.275 | 7.995 | 8.103 | 240,381 | -0.08(-0.99%) |
Jan 28, 2010 | 8.076 | 8.275 | 7.995 | 8.185 | 320,030 | +0.16(+2.03%) |
Jan 27, 2010 | 7.733 | 8.058 | 7.634 | 8.022 | 180,257 | +0.23(+2.90%) |
Jan 26, 2010 | 7.625 | 7.905 | 7.625 | 7.796 | 225,874 | +0.18(+2.37%) |
Jan 25, 2010 | 7.308 | 7.742 | 7.308 | 7.616 | 289,404 | +0.36(+4.98%) |
Jan 22, 2010 | 7.778 | 8.013 | 7.173 | 7.254 | 348,254 | -0.43(-5.64%) |
Jan 21, 2010 | 8.140 | 8.167 | 7.679 | 7.688 | 240,500 | -0.45(-5.55%) |
Jan 20, 2010 | 8.212 | 8.374 | 7.959 | 8.140 | 107,972 | -0.13(-1.53%) |
Jan 19, 2010 | 8.185 | 8.429 | 8.176 | 8.266 | 182,958 | +0.09(+1.10%) |
Jan 15, 2010 | 8.474 | 8.176 | 8.176 | 8.176 | 179,544 | -0.26(-3.10%) |
Jan 14, 2010 | 8.212 | 8.564 | 8.149 | 8.438 | 160,417 | +0.22(+2.64%) |
Jan 13, 2010 | 8.302 | 8.302 | 8.085 | 8.221 | 87,279 | -0.03(-0.33%) |
Jan 12, 2010 | 8.356 | 8.501 | 8.221 | 8.248 | 119,413 | -0.14(-1.62%) |
Jan 11, 2010 | 8.591 | 8.668 | 8.266 | 8.384 | 166,596 | -0.21(-2.42%) |
Jan 08, 2010 | 8.627 | 8.700 | 8.420 | 8.591 | 152,637 | -0.11(-1.25%) |
Jan 07, 2010 | 8.402 | 8.709 | 8.243 | 8.700 | 409,988 | +0.26(+3.10%) |
Jan 06, 2010 | 8.456 | 8.600 | 8.230 | 8.438 | 180,808 | -0.11(-1.27%) |
Jan 05, 2010 | 8.754 | 8.763 | 8.537 | 8.546 | 117,205 | -0.26(-2.97%) |