Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.540 | 8.560 | 8.270 | 8.400 | 61,898 | -0.14(-1.64%) |
Mar 30, 2010 | 8.480 | 8.600 | 8.450 | 8.540 | 48,111 | -0.02(-0.23%) |
Mar 29, 2010 | 8.600 | 8.630 | 8.310 | 8.560 | 69,872 | -0.10(-1.15%) |
Mar 26, 2010 | 8.950 | 9.000 | 8.600 | 8.660 | 34,182 | -0.27(-3.02%) |
Mar 25, 2010 | 9.030 | 9.030 | 8.930 | 8.930 | 5,820 | +0.08(+0.90%) |
Mar 24, 2010 | 8.940 | 9.100 | 8.850 | 8.850 | 115,153 | -0.09(-1.01%) |
Mar 23, 2010 | 8.840 | 8.950 | 8.840 | 8.940 | 10,226 | +0.24(+2.76%) |
Mar 22, 2010 | 8.610 | 8.700 | 8.570 | 8.700 | 14,546 | +0.03(+0.35%) |
Mar 19, 2010 | 8.790 | 8.790 | 8.500 | 8.670 | 45,715 | -0.13(-1.48%) |
Mar 18, 2010 | 8.890 | 8.890 | 8.730 | 8.800 | 214,878 | -0.05(-0.56%) |
Mar 17, 2010 | 8.710 | 8.970 | 8.710 | 8.850 | 62,486 | +0.06(+0.68%) |
Mar 16, 2010 | 8.860 | 8.880 | 8.690 | 8.790 | 41,700 | +0.03(+0.34%) |
Mar 15, 2010 | 8.700 | 8.820 | 8.760 | 8.760 | 10,474 | -0.22(-2.45%) |
Mar 12, 2010 | 9.000 | 9.020 | 8.950 | 8.980 | 131,992 | +0.08(+0.90%) |
Mar 11, 2010 | 8.930 | 8.930 | 8.750 | 8.900 | 89,989 | +0.02(+0.23%) |
Mar 10, 2010 | 8.790 | 8.880 | 8.600 | 8.880 | 193,466 | +0.11(+1.25%) |
Mar 09, 2010 | 8.480 | 8.850 | 8.460 | 8.770 | 151,681 | +0.38(+4.53%) |
Mar 08, 2010 | 8.320 | 8.400 | 8.300 | 8.390 | 57,082 | -0.01(-0.12%) |
Mar 05, 2010 | 8.800 | 8.850 | 8.370 | 8.400 | 464,335 | -0.40(-4.55%) |
Mar 04, 2010 | 9.100 | 9.100 | 8.760 | 8.800 | 138,387 | -0.24(-2.65%) |
Mar 03, 2010 | 8.900 | 9.090 | 8.850 | 9.040 | 245,970 | +0.18(+2.03%) |
Mar 02, 2010 | 9.070 | 9.070 | 8.670 | 8.860 | 189,178 | -0.24(-2.64%) |
Mar 01, 2010 | 9.050 | 9.140 | 9.020 | 9.100 | 89,815 | +0.10(+1.11%) |
Feb 26, 2010 | 9.020 | 9.050 | 8.950 | 9.000 | 38,261 | -0.02(-0.22%) |
Feb 25, 2010 | 9.120 | 9.120 | 8.950 | 9.020 | 83,932 | -0.12(-1.31%) |
Feb 24, 2010 | 8.960 | 9.160 | 8.910 | 9.140 | 229,224 | +0.04(+0.44%) |
Feb 23, 2010 | 8.850 | 9.250 | 8.700 | 9.100 | 221,470 | +0.25(+2.82%) |
Feb 22, 2010 | 9.150 | 9.150 | 8.800 | 8.850 | 304,569 | -0.29(-3.17%) |
Feb 19, 2010 | 9.040 | 9.140 | 8.950 | 9.140 | 177,762 | +0.14(+1.56%) |
Feb 18, 2010 | 9.200 | 9.470 | 8.820 | 9.000 | 132,978 | -0.30(-3.23%) |
Feb 17, 2010 | 9.550 | 9.730 | 9.270 | 9.300 | 635,308 | -0.25(-2.62%) |
Feb 16, 2010 | 8.750 | 9.650 | 8.750 | 9.550 | 439,553 | +0.80(+9.14%) |
Feb 12, 2010 | 8.750 | 8.750 | 8.750 | 0 | +0.32(+3.80%) | |
Feb 11, 2010 | 8.150 | 8.500 | 8.150 | 8.430 | 288,791 | +0.43(+5.37%) |
Feb 10, 2010 | 7.770 | 8.060 | 7.600 | 8.000 | 259,027 | +0.50(+6.67%) |
Feb 09, 2010 | 7.300 | 7.500 | 7.300 | 7.500 | 14,900 | +0.15(+2.04%) |
Feb 08, 2010 | 7.370 | 7.400 | 7.250 | 7.350 | 52,726 | -0.07(-0.94%) |
Feb 05, 2010 | 7.370 | 7.470 | 7.350 | 7.420 | 178,098 | +0.05(+0.68%) |
Feb 04, 2010 | 7.400 | 7.500 | 7.150 | 7.370 | 821,289 | -0.03(-0.41%) |
Feb 03, 2010 | 7.050 | 7.400 | 7.050 | 7.400 | 24,618 | +0.32(+4.52%) |
Feb 02, 2010 | 7.090 | 7.090 | 7.020 | 7.080 | 10,024 | +0.06(+0.85%) |
Feb 01, 2010 | 6.910 | 7.160 | 6.900 | 7.020 | 82,583 | +0.11(+1.59%) |
Jan 29, 2010 | 7.310 | 7.310 | 6.900 | 6.910 | 36,733 | -0.25(-3.49%) |
Jan 28, 2010 | 7.110 | 7.340 | 7.000 | 7.160 | 111,534 | +0.08(+1.13%) |
Jan 27, 2010 | 7.150 | 7.200 | 7.080 | 7.080 | 8,654 | -0.10(-1.39%) |
Jan 26, 2010 | 7.150 | 7.210 | 7.050 | 7.180 | 89,356 | +0.13(+1.84%) |
Jan 25, 2010 | 7.150 | 7.250 | 7.050 | 7.050 | 40,875 | -0.10(-1.40%) |
Jan 22, 2010 | 7.210 | 7.210 | 7.010 | 7.150 | 10,547 | -0.09(-1.24%) |
Jan 21, 2010 | 7.240 | 7.390 | 7.210 | 7.240 | 32,680 | +0.02(+0.28%) |
Jan 20, 2010 | 7.290 | 7.340 | 7.140 | 7.220 | 44,631 | -0.11(-1.50%) |
Jan 19, 2010 | 7.200 | 7.350 | 7.200 | 7.330 | 8,710 | +0.13(+1.81%) |
Jan 18, 2010 | 7.290 | 7.290 | 7.110 | 7.200 | 24,890 | +0.04(+0.56%) |
Jan 15, 2010 | 7.140 | 7.240 | 7.060 | 7.160 | 182,263 | +0.10(+1.42%) |
Jan 14, 2010 | 6.800 | 7.200 | 6.800 | 7.060 | 172,582 | +0.16(+2.32%) |
Jan 13, 2010 | 6.840 | 7.010 | 6.680 | 6.900 | 153,370 | -0.03(-0.43%) |
Jan 12, 2010 | 6.940 | 7.000 | 6.890 | 6.930 | 92,524 | +0.04(+0.58%) |
Jan 11, 2010 | 7.430 | 7.430 | 6.890 | 6.890 | 48,765 | -0.36(-4.97%) |
Jan 08, 2010 | 7.470 | 7.510 | 7.200 | 7.250 | 30,724 | -0.20(-2.68%) |
Jan 07, 2010 | 7.000 | 7.790 | 6.920 | 7.450 | 162,591 | +0.40(+5.67%) |
Jan 06, 2010 | 6.860 | 7.200 | 6.860 | 7.050 | 80,750 | +0.07(+1.00%) |
Jan 05, 2010 | 7.000 | 7.000 | 6.900 | 6.980 | 44,314 | -0.02(-0.29%) |