Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.913 | 9.963 | 9.721 | 9.838 | 22,231 | +0.03(+0.26%) |
Mar 30, 2010 | 9.830 | 9.997 | 9.797 | 9.813 | 77,356 | -0.08(-0.84%) |
Mar 29, 2010 | 9.813 | 9.930 | 9.688 | 9.897 | 63,058 | +0.08(+0.85%) |
Mar 26, 2010 | 9.872 | 9.936 | 9.656 | 9.813 | 39,511 | +0.12(+1.20%) |
Mar 25, 2010 | 9.271 | 9.901 | 9.248 | 9.696 | 57,236 | +0.43(+4.59%) |
Mar 24, 2010 | 9.872 | 9.872 | 9.104 | 9.271 | 77,849 | -0.56(-5.69%) |
Mar 23, 2010 | 9.797 | 9.830 | 9.688 | 9.830 | 17,914 | +0.09(+0.94%) |
Mar 22, 2010 | 9.772 | 10.01 | 9.596 | 9.738 | 66,258 | -0.03(-0.26%) |
Mar 19, 2010 | 10.04 | 10.04 | 9.596 | 9.763 | 141,357 | -0.25(-2.50%) |
Mar 18, 2010 | 9.747 | 10.01 | 9.638 | 10.01 | 92,958 | +0.29(+3.00%) |
Mar 17, 2010 | 9.087 | 9.747 | 9.087 | 9.721 | 44,054 | +0.61(+6.69%) |
Mar 16, 2010 | 9.104 | 9.162 | 8.912 | 9.112 | 42,788 | +0.20(+2.25%) |
Mar 15, 2010 | 8.904 | 9.112 | 8.770 | 8.912 | 22,558 | +0.06(+0.66%) |
Mar 12, 2010 | 8.745 | 9.087 | 8.553 | 8.854 | 86,502 | +0.88(+11.10%) |
Mar 11, 2010 | 7.927 | 7.969 | 7.510 | 7.969 | 61,873 | +0.00(+0.00%) |
Mar 10, 2010 | 7.919 | 8.111 | 7.443 | 7.969 | 55,873 | +0.18(+2.25%) |
Mar 09, 2010 | 8.053 | 8.056 | 7.752 | 7.794 | 22,168 | -0.24(-3.01%) |
Mar 08, 2010 | 7.786 | 8.103 | 7.782 | 8.036 | 20,964 | +0.34(+4.45%) |
Mar 05, 2010 | 7.485 | 7.919 | 7.485 | 7.694 | 32,422 | +0.32(+4.30%) |
Mar 04, 2010 | 6.943 | 7.377 | 6.809 | 7.377 | 49,300 | +0.47(+6.76%) |
Mar 03, 2010 | 6.843 | 6.976 | 6.751 | 6.909 | 13,051 | +0.10(+1.41%) |
Mar 02, 2010 | 6.809 | 6.926 | 6.717 | 6.813 | 10,572 | +0.03(+0.43%) |
Mar 01, 2010 | 6.818 | 6.883 | 6.784 | 6.784 | 5,512 | +0.06(+0.87%) |
Feb 26, 2010 | 6.500 | 6.726 | 6.492 | 6.726 | 5,033 | +0.09(+1.38%) |
Feb 25, 2010 | 6.225 | 6.819 | 6.225 | 6.634 | 6,471 | -0.05(-0.75%) |
Feb 24, 2010 | 6.684 | 6.684 | 6.617 | 6.684 | 18,898 | +0.03(+0.50%) |
Feb 23, 2010 | 6.634 | 6.651 | 6.584 | 6.651 | 20,047 | +0.02(+0.25%) |
Feb 22, 2010 | 6.676 | 6.676 | 6.567 | 6.634 | 118,907 | -0.01(-0.13%) |
Feb 19, 2010 | 6.592 | 6.642 | 5.925 | 6.642 | 13,843 | +0.04(+0.63%) |
Feb 18, 2010 | 6.359 | 6.676 | 6.359 | 6.601 | 9,958 | +0.01(+0.13%) |
Feb 17, 2010 | 6.475 | 6.667 | 6.475 | 6.592 | 8,328 | -0.01(-0.13%) |
Feb 16, 2010 | 6.517 | 6.651 | 6.509 | 6.601 | 10,845 | +0.09(+1.41%) |
Feb 12, 2010 | 6.576 | 6.509 | 6.509 | 6.509 | 7,549 | -0.15(-2.26%) |
Feb 11, 2010 | 6.676 | 6.676 | 6.609 | 6.659 | 7,172 | -0.01(-0.13%) |
Feb 10, 2010 | 6.167 | 6.676 | 6.158 | 6.667 | 4,913 | +0.05(+0.76%) |
Feb 09, 2010 | 6.634 | 6.676 | 6.100 | 6.617 | 5,296 | +0.07(+1.02%) |
Feb 08, 2010 | 6.642 | 6.642 | 6.434 | 6.551 | 7,538 | +0.04(+0.64%) |
Feb 05, 2010 | 6.467 | 6.509 | 6.192 | 6.509 | 12,684 | -0.08(-1.27%) |
Feb 04, 2010 | 6.584 | 6.651 | 6.008 | 6.592 | 35,778 | -0.02(-0.25%) |
Feb 03, 2010 | 6.843 | 6.843 | 6.525 | 6.609 | 18,009 | -0.08(-1.25%) |
Feb 02, 2010 | 6.884 | 6.884 | 6.500 | 6.692 | 15,593 | +0.02(+0.25%) |
Feb 01, 2010 | 6.525 | 6.926 | 6.258 | 6.676 | 10,562 | +0.02(+0.25%) |
Jan 29, 2010 | 7.343 | 7.343 | 6.525 | 6.659 | 17,102 | +0.03(+0.50%) |
Jan 28, 2010 | 6.884 | 6.884 | 6.334 | 6.626 | 25,477 | -0.26(-3.76%) |
Jan 27, 2010 | 6.701 | 6.951 | 6.684 | 6.884 | 32,962 | +0.24(+3.64%) |
Jan 26, 2010 | 6.075 | 6.642 | 6.075 | 6.642 | 50,390 | +0.51(+8.30%) |
Jan 25, 2010 | 6.050 | 6.133 | 5.950 | 6.133 | 26,520 | +0.08(+1.38%) |
Jan 22, 2010 | 5.783 | 6.050 | 5.741 | 6.050 | 39,033 | +0.28(+4.92%) |
Jan 21, 2010 | 5.574 | 5.783 | 5.574 | 5.766 | 10,963 | +0.01(+0.15%) |
Jan 20, 2010 | 5.633 | 5.758 | 5.633 | 5.758 | 4,074 | +0.17(+2.99%) |
Jan 19, 2010 | 5.699 | 5.774 | 5.558 | 5.591 | 28,880 | -0.04(-0.74%) |
Jan 15, 2010 | 5.649 | 5.633 | 5.633 | 5.633 | 46,856 | -0.09(-1.60%) |
Jan 14, 2010 | 5.628 | 5.816 | 5.624 | 5.724 | 3,554 | +0.02(+0.29%) |
Jan 13, 2010 | 5.616 | 5.733 | 5.616 | 5.708 | 4,493 | +0.09(+1.63%) |
Jan 12, 2010 | 5.608 | 5.774 | 5.599 | 5.616 | 4,822 | +0.02(+0.30%) |
Jan 11, 2010 | 5.816 | 5.816 | 5.599 | 5.599 | 10,744 | -0.14(-2.47%) |
Jan 08, 2010 | 5.532 | 5.741 | 5.532 | 5.741 | 6,591 | +0.23(+4.08%) |
Jan 07, 2010 | 5.633 | 5.699 | 5.366 | 5.516 | 194,331 | -0.18(-3.22%) |
Jan 06, 2010 | 5.825 | 5.825 | 5.558 | 5.699 | 12,239 | -0.07(-1.16%) |
Jan 05, 2010 | 5.841 | 5.841 | 5.649 | 5.766 | 9,269 | -0.18(-2.95%) |