Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.990 | 9.160 | 8.940 | 8.960 | 561,812 | -0.09(-0.99%) |
Mar 30, 2010 | 9.120 | 9.190 | 8.890 | 9.050 | 519,843 | -0.08(-0.88%) |
Mar 29, 2010 | 9.020 | 9.430 | 8.953 | 9.130 | 477,732 | +0.12(+1.33%) |
Mar 26, 2010 | 9.040 | 9.110 | 8.960 | 9.010 | 449,920 | +0.01(+0.11%) |
Mar 25, 2010 | 8.900 | 9.130 | 8.810 | 9.000 | 574,724 | +0.19(+2.16%) |
Mar 24, 2010 | 8.870 | 9.030 | 8.800 | 8.810 | 304,529 | -0.11(-1.23%) |
Mar 23, 2010 | 8.780 | 9.000 | 8.740 | 8.920 | 420,153 | +0.13(+1.48%) |
Mar 22, 2010 | 8.470 | 8.810 | 8.410 | 8.790 | 379,662 | +0.23(+2.69%) |
Mar 19, 2010 | 8.770 | 8.790 | 8.380 | 8.560 | 765,000 | -0.14(-1.61%) |
Mar 18, 2010 | 9.130 | 9.160 | 8.651 | 8.700 | 434,386 | -0.30(-3.33%) |
Mar 17, 2010 | 8.840 | 9.140 | 8.810 | 9.000 | 696,062 | +0.15(+1.69%) |
Mar 16, 2010 | 8.700 | 8.860 | 8.700 | 8.850 | 431,832 | +0.21(+2.43%) |
Mar 15, 2010 | 8.680 | 8.760 | 8.570 | 8.640 | 712,919 | +0.23(+2.73%) |
Mar 12, 2010 | 8.540 | 8.580 | 8.370 | 8.410 | 357,945 | -0.11(-1.29%) |
Mar 11, 2010 | 8.440 | 8.530 | 8.280 | 8.520 | 315,086 | +0.05(+0.59%) |
Mar 10, 2010 | 8.390 | 8.560 | 8.340 | 8.470 | 524,429 | +0.07(+0.83%) |
Mar 09, 2010 | 8.200 | 8.540 | 8.180 | 8.400 | 616,140 | +0.19(+2.31%) |
Mar 08, 2010 | 8.240 | 8.380 | 7.970 | 8.210 | 775,236 | -0.06(-0.73%) |
Mar 05, 2010 | 7.650 | 8.450 | 7.650 | 8.270 | 1,047,369 | +0.67(+8.82%) |
Mar 04, 2010 | 7.850 | 8.280 | 7.560 | 7.600 | 926,628 | -0.59(-7.20%) |
Mar 03, 2010 | 8.300 | 8.420 | 8.100 | 8.190 | 628,502 | -0.11(-1.31%) |
Mar 02, 2010 | 8.340 | 8.440 | 8.240 | 8.299 | 463,635 | -0.04(-0.50%) |
Mar 01, 2010 | 8.140 | 8.340 | 8.140 | 8.340 | 393,755 | +0.28(+3.47%) |
Feb 26, 2010 | 8.180 | 8.270 | 8.050 | 8.060 | 234,343 | -0.09(-1.10%) |
Feb 25, 2010 | 8.170 | 8.320 | 8.070 | 8.150 | 409,225 | -0.16(-1.93%) |
Feb 24, 2010 | 8.310 | 8.400 | 8.250 | 8.310 | 222,988 | +0.05(+0.61%) |
Feb 23, 2010 | 8.210 | 8.350 | 8.100 | 8.260 | 438,790 | +0.06(+0.73%) |
Feb 22, 2010 | 8.330 | 8.400 | 8.180 | 8.200 | 236,332 | -0.08(-0.97%) |
Feb 19, 2010 | 8.210 | 8.400 | 8.060 | 8.280 | 370,689 | +0.18(+2.22%) |
Feb 18, 2010 | 7.950 | 8.160 | 7.890 | 8.100 | 298,383 | +0.17(+2.14%) |
Feb 17, 2010 | 7.940 | 8.040 | 7.820 | 7.930 | 317,313 | +0.01(+0.13%) |
Feb 16, 2010 | 7.760 | 7.930 | 7.660 | 7.920 | 282,972 | +0.20(+2.59%) |
Feb 12, 2010 | 7.500 | 7.720 | 7.720 | 7.720 | 338,100 | +0.13(+1.71%) |
Feb 11, 2010 | 7.430 | 7.590 | 7.350 | 7.590 | 325,822 | +0.11(+1.47%) |
Feb 10, 2010 | 7.470 | 7.520 | 7.360 | 7.480 | 277,328 | -0.04(-0.53%) |
Feb 09, 2010 | 7.660 | 7.740 | 7.490 | 7.520 | 501,446 | -0.02(-0.27%) |
Feb 08, 2010 | 7.680 | 7.770 | 7.500 | 7.540 | 329,381 | -0.13(-1.69%) |
Feb 05, 2010 | 7.600 | 7.690 | 7.390 | 7.670 | 483,129 | +0.11(+1.46%) |
Feb 04, 2010 | 8.030 | 8.030 | 7.530 | 7.560 | 449,804 | -0.52(-6.44%) |
Feb 03, 2010 | 8.030 | 8.130 | 7.690 | 8.080 | 447,191 | +0.04(+0.50%) |
Feb 02, 2010 | 8.210 | 8.350 | 7.960 | 8.040 | 574,083 | -0.16(-1.95%) |
Feb 01, 2010 | 7.800 | 8.270 | 7.790 | 8.200 | 652,764 | +0.41(+5.26%) |
Jan 29, 2010 | 7.740 | 7.880 | 7.650 | 7.790 | 661,270 | +0.07(+0.91%) |
Jan 28, 2010 | 7.990 | 8.040 | 7.630 | 7.720 | 529,447 | -0.24(-3.02%) |
Jan 27, 2010 | 7.790 | 7.980 | 7.770 | 7.960 | 310,205 | +0.09(+1.14%) |
Jan 26, 2010 | 7.930 | 7.980 | 7.720 | 7.870 | 374,492 | -0.07(-0.88%) |
Jan 25, 2010 | 7.960 | 8.080 | 7.840 | 7.940 | 491,550 | +0.04(+0.51%) |
Jan 22, 2010 | 8.110 | 8.130 | 7.840 | 7.900 | 344,452 | -0.21(-2.59%) |
Jan 21, 2010 | 8.340 | 8.570 | 8.040 | 8.110 | 692,614 | -0.24(-2.87%) |
Jan 20, 2010 | 8.580 | 8.630 | 8.300 | 8.350 | 398,063 | -0.29(-3.36%) |
Jan 19, 2010 | 8.550 | 8.750 | 8.520 | 8.640 | 375,970 | +0.09(+1.05%) |
Jan 15, 2010 | 8.840 | 8.550 | 8.550 | 8.550 | 482,100 | -0.26(-2.95%) |
Jan 14, 2010 | 8.680 | 9.000 | 8.600 | 8.810 | 401,954 | +0.12(+1.38%) |
Jan 13, 2010 | 8.590 | 8.710 | 8.470 | 8.690 | 574,935 | +0.16(+1.88%) |
Jan 12, 2010 | 8.510 | 8.590 | 8.420 | 8.530 | 399,749 | -0.03(-0.35%) |
Jan 11, 2010 | 8.830 | 8.880 | 8.530 | 8.560 | 540,225 | -0.16(-1.83%) |
Jan 08, 2010 | 8.830 | 8.870 | 8.610 | 8.720 | 511,912 | -0.13(-1.47%) |
Jan 07, 2010 | 8.820 | 8.980 | 8.570 | 8.850 | 779,596 | +0.02(+0.23%) |
Jan 06, 2010 | 8.800 | 9.170 | 8.730 | 8.830 | 942,042 | +0.02(+0.23%) |
Jan 05, 2010 | 8.780 | 9.150 | 8.700 | 8.810 | 1,168,956 | +0.05(+0.57%) |