Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.732 | 8.754 | 8.673 | 8.698 | 22,691,730 | -0.05(-0.53%) |
Mar 30, 2010 | 8.771 | 8.787 | 8.694 | 8.745 | 30,105,758 | -0.01(-0.10%) |
Mar 29, 2010 | 8.690 | 8.771 | 8.673 | 8.754 | 29,196,304 | +0.10(+1.13%) |
Mar 26, 2010 | 8.703 | 8.728 | 8.635 | 8.656 | 26,033,860 | -0.04(-0.49%) |
Mar 25, 2010 | 8.686 | 8.732 | 8.677 | 8.698 | 35,018,504 | +0.02(+0.24%) |
Mar 24, 2010 | 8.698 | 8.698 | 8.648 | 8.677 | 40,043,336 | -0.02(-0.24%) |
Mar 23, 2010 | 8.669 | 8.707 | 8.631 | 8.698 | 21,046,964 | +0.11(+1.23%) |
Mar 22, 2010 | 8.609 | 8.681 | 8.576 | 8.592 | 22,286,702 | -0.03(-0.34%) |
Mar 19, 2010 | 8.669 | 8.711 | 8.584 | 8.622 | 37,419,744 | -0.05(-0.59%) |
Mar 18, 2010 | 8.626 | 8.681 | 8.626 | 8.673 | 21,043,092 | +0.06(+0.64%) |
Mar 17, 2010 | 8.669 | 8.673 | 8.576 | 8.618 | 78,424,488 | -0.01(-0.15%) |
Mar 16, 2010 | 8.614 | 8.698 | 8.614 | 8.631 | 30,562,282 | -0.00(-0.05%) |
Mar 15, 2010 | 8.621 | 8.648 | 8.614 | 8.635 | 30,691,496 | +0.07(+0.84%) |
Mar 12, 2010 | 8.677 | 8.681 | 8.533 | 8.563 | 39,015,772 | -0.07(-0.83%) |
Mar 11, 2010 | 8.681 | 8.724 | 8.554 | 8.635 | 30,782,816 | -0.04(-0.49%) |
Mar 10, 2010 | 8.669 | 8.694 | 8.627 | 8.677 | 37,603,468 | +0.02(+0.24%) |
Mar 09, 2010 | 8.640 | 8.681 | 8.627 | 8.656 | 39,721,688 | +0.01(+0.14%) |
Mar 08, 2010 | 8.669 | 8.673 | 8.615 | 8.644 | 33,355,396 | +0.01(+0.14%) |
Mar 05, 2010 | 8.544 | 8.661 | 8.536 | 8.631 | 29,393,928 | +0.12(+1.42%) |
Mar 04, 2010 | 8.481 | 8.519 | 8.452 | 8.511 | 33,821,152 | +0.03(+0.34%) |
Mar 03, 2010 | 8.531 | 8.536 | 8.461 | 8.481 | 30,621,912 | +0.01(+0.10%) |
Mar 02, 2010 | 8.486 | 8.523 | 8.461 | 8.473 | 30,380,888 | +0.03(+0.30%) |
Mar 01, 2010 | 8.406 | 8.477 | 8.406 | 8.448 | 25,006,222 | +0.06(+0.75%) |
Feb 26, 2010 | 8.536 | 8.536 | 8.386 | 8.386 | 37,724,668 | -0.12(-1.42%) |
Feb 25, 2010 | 8.394 | 8.527 | 8.340 | 8.506 | 51,125,580 | +0.06(+0.73%) |
Feb 24, 2010 | 8.369 | 8.465 | 8.315 | 8.445 | 43,433,332 | +0.12(+1.46%) |
Feb 23, 2010 | 8.431 | 8.440 | 8.306 | 8.323 | 50,779,224 | -0.13(-1.48%) |
Feb 22, 2010 | 8.390 | 8.473 | 8.369 | 8.448 | 30,689,304 | +0.05(+0.55%) |
Feb 19, 2010 | 8.306 | 8.423 | 8.306 | 8.402 | 30,601,344 | +0.07(+0.80%) |
Feb 18, 2010 | 8.231 | 8.368 | 8.223 | 8.335 | 26,828,770 | +0.09(+1.11%) |
Feb 17, 2010 | 8.240 | 8.273 | 8.210 | 8.244 | 21,013,788 | +0.02(+0.25%) |
Feb 16, 2010 | 8.269 | 8.285 | 8.156 | 8.223 | 36,186,212 | +0.04(+0.51%) |
Feb 12, 2010 | 8.144 | 8.181 | 8.181 | 8.181 | 37,787,796 | +0.01(+0.10%) |
Feb 11, 2010 | 8.085 | 8.227 | 8.023 | 8.173 | 40,801,300 | +0.10(+1.19%) |
Feb 10, 2010 | 8.144 | 8.144 | 8.023 | 8.077 | 27,306,582 | -0.03(-0.41%) |
Feb 09, 2010 | 8.144 | 8.160 | 8.015 | 8.110 | 40,704,432 | +0.03(+0.31%) |
Feb 08, 2010 | 8.098 | 8.181 | 8.065 | 8.085 | 33,208,998 | +0.01(+0.10%) |
Feb 05, 2010 | 8.077 | 8.090 | 7.977 | 8.077 | 34,393,080 | -0.02(-0.21%) |
Feb 04, 2010 | 8.210 | 8.219 | 8.085 | 8.094 | 32,160,204 | -0.15(-1.77%) |
Feb 03, 2010 | 8.306 | 8.310 | 8.206 | 8.240 | 28,031,802 | -0.07(-0.80%) |
Feb 02, 2010 | 8.306 | 8.331 | 8.256 | 8.306 | 29,749,410 | +0.05(+0.58%) |
Feb 01, 2010 | 8.294 | 8.327 | 8.244 | 8.258 | 24,588,872 | -0.02(-0.23%) |
Jan 29, 2010 | 8.369 | 8.377 | 8.265 | 8.277 | 46,394,736 | -0.06(-0.75%) |
Jan 28, 2010 | 8.294 | 8.377 | 8.252 | 8.340 | 39,455,604 | +0.01(+0.10%) |
Jan 27, 2010 | 8.323 | 8.356 | 8.265 | 8.331 | 30,098,600 | +0.01(+0.15%) |
Jan 26, 2010 | 8.231 | 8.356 | 8.231 | 8.319 | 31,434,906 | +0.02(+0.25%) |
Jan 25, 2010 | 8.260 | 8.369 | 8.202 | 8.298 | 36,362,040 | +0.08(+1.01%) |
Jan 22, 2010 | 8.290 | 8.352 | 8.210 | 8.215 | 32,768,458 | -0.08(-0.90%) |
Jan 21, 2010 | 8.473 | 8.490 | 8.256 | 8.290 | 52,455,472 | -0.18(-2.16%) |
Jan 20, 2010 | 8.448 | 8.486 | 8.398 | 8.473 | 30,192,720 | -0.02(-0.25%) |
Jan 19, 2010 | 8.444 | 8.574 | 8.440 | 8.494 | 42,581,692 | -0.02(-0.20%) |
Jan 15, 2010 | 8.519 | 8.511 | 8.511 | 8.511 | 38,770,580 | +0.02(+0.20%) |
Jan 14, 2010 | 8.431 | 8.523 | 8.402 | 8.494 | 23,081,686 | +0.06(+0.69%) |
Jan 13, 2010 | 8.386 | 8.502 | 8.386 | 8.436 | 28,646,956 | +0.04(+0.45%) |
Jan 12, 2010 | 8.423 | 8.440 | 8.348 | 8.398 | 36,725,400 | -0.05(-0.54%) |
Jan 11, 2010 | 8.452 | 8.481 | 8.381 | 8.444 | 28,578,630 | +0.06(+0.75%) |
Jan 08, 2010 | 8.352 | 8.386 | 8.281 | 8.381 | 25,969,048 | +0.02(+0.25%) |
Jan 07, 2010 | 8.369 | 8.394 | 8.315 | 8.361 | 35,950,572 | -0.01(-0.15%) |
Jan 06, 2010 | 8.273 | 8.381 | 8.252 | 8.373 | 51,124,140 | +0.12(+1.46%) |
Jan 05, 2010 | 8.256 | 8.273 | 8.198 | 8.252 | 28,173,692 | +0.00(+0.05%) |