Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.101 | 9.254 | 9.070 | 9.230 | 28,695 | +0.03(+0.33%) |
Mar 30, 2010 | 9.107 | 9.199 | 9.094 | 9.199 | 70,675 | +0.10(+1.08%) |
Mar 29, 2010 | 9.058 | 9.211 | 8.972 | 9.101 | 76,430 | +0.06(+0.61%) |
Mar 26, 2010 | 9.015 | 9.180 | 8.978 | 9.045 | 106,449 | +0.03(+0.34%) |
Mar 25, 2010 | 9.273 | 9.352 | 9.015 | 9.015 | 11,236 | -0.26(-2.78%) |
Mar 24, 2010 | 9.242 | 9.334 | 9.150 | 9.273 | 45,494 | +0.05(+0.53%) |
Mar 23, 2010 | 9.144 | 9.266 | 9.021 | 9.223 | 63,184 | +0.04(+0.40%) |
Mar 22, 2010 | 9.119 | 9.217 | 9.008 | 9.187 | 26,053 | +0.16(+1.77%) |
Mar 19, 2010 | 8.929 | 9.119 | 8.904 | 9.027 | 29,540 | +0.06(+0.62%) |
Mar 18, 2010 | 9.015 | 9.119 | 8.935 | 8.972 | 45,202 | -0.04(-0.41%) |
Mar 17, 2010 | 9.021 | 9.199 | 8.916 | 9.008 | 39,897 | +0.01(+0.14%) |
Mar 16, 2010 | 8.972 | 9.193 | 8.972 | 8.996 | 89,564 | +0.04(+0.48%) |
Mar 15, 2010 | 8.990 | 9.273 | 8.953 | 8.953 | 21,264 | -0.21(-2.34%) |
Mar 12, 2010 | 9.144 | 9.205 | 9.119 | 9.168 | 12,874 | +0.04(+0.47%) |
Mar 11, 2010 | 9.279 | 9.303 | 9.125 | 9.125 | 18,486 | -0.21(-2.30%) |
Mar 10, 2010 | 9.297 | 9.481 | 9.162 | 9.340 | 112,105 | -0.10(-1.04%) |
Mar 09, 2010 | 9.058 | 9.475 | 9.058 | 9.438 | 214,908 | +0.38(+4.20%) |
Mar 08, 2010 | 8.855 | 9.058 | 8.830 | 9.058 | 69,182 | +0.14(+1.58%) |
Mar 05, 2010 | 8.757 | 9.033 | 8.560 | 8.916 | 84,773 | +0.28(+3.20%) |
Mar 04, 2010 | 8.044 | 8.757 | 8.044 | 8.640 | 331,173 | +0.60(+7.40%) |
Mar 03, 2010 | 8.075 | 8.112 | 7.762 | 8.044 | 180,181 | +0.38(+4.97%) |
Mar 02, 2010 | 7.743 | 7.860 | 7.584 | 7.664 | 68,503 | -0.11(-1.42%) |
Mar 01, 2010 | 7.977 | 7.977 | 7.750 | 7.774 | 43,340 | -0.04(-0.55%) |
Feb 26, 2010 | 7.774 | 7.879 | 7.756 | 7.817 | 27,530 | +0.02(+0.24%) |
Feb 25, 2010 | 8.032 | 8.259 | 7.737 | 7.799 | 114,100 | -0.18(-2.31%) |
Feb 24, 2010 | 7.983 | 7.989 | 7.768 | 7.983 | 131,475 | +0.10(+1.25%) |
Feb 23, 2010 | 7.989 | 8.063 | 7.854 | 7.885 | 22,523 | -0.25(-3.09%) |
Feb 22, 2010 | 7.891 | 8.136 | 7.829 | 8.136 | 7,061 | +0.21(+2.71%) |
Feb 19, 2010 | 7.805 | 8.038 | 7.805 | 7.922 | 33,888 | -0.07(-0.85%) |
Feb 18, 2010 | 8.094 | 8.222 | 7.958 | 7.989 | 23,285 | +0.00(+0.00%) |
Feb 17, 2010 | 8.021 | 8.100 | 7.934 | 7.989 | 11,783 | -0.05(-0.61%) |
Feb 16, 2010 | 8.044 | 8.087 | 7.983 | 8.038 | 75,827 | +0.09(+1.16%) |
Feb 12, 2010 | 7.977 | 7.946 | 7.946 | 7.946 | 36,477 | -0.10(-1.22%) |
Feb 11, 2010 | 7.805 | 8.044 | 7.756 | 8.044 | 30,595 | +0.29(+3.80%) |
Feb 10, 2010 | 7.596 | 7.811 | 7.596 | 7.750 | 30,628 | +0.14(+1.77%) |
Feb 09, 2010 | 7.529 | 7.694 | 7.449 | 7.615 | 7,251 | +0.09(+1.14%) |
Feb 08, 2010 | 7.314 | 7.572 | 7.264 | 7.529 | 24,944 | +0.17(+2.25%) |
Feb 05, 2010 | 7.424 | 7.424 | 7.243 | 7.363 | 31,287 | -0.06(-0.75%) |
Feb 04, 2010 | 7.473 | 7.578 | 7.360 | 7.418 | 32,706 | -0.20(-2.58%) |
Feb 03, 2010 | 7.676 | 7.805 | 7.529 | 7.615 | 27,162 | -0.10(-1.35%) |
Feb 02, 2010 | 7.651 | 7.805 | 7.522 | 7.719 | 164,986 | +0.14(+1.78%) |
Feb 01, 2010 | 7.535 | 7.737 | 7.492 | 7.584 | 29,032 | +0.17(+2.32%) |
Jan 29, 2010 | 7.762 | 7.762 | 7.363 | 7.412 | 244,797 | +0.10(+1.43%) |
Jan 28, 2010 | 7.172 | 7.565 | 7.166 | 7.307 | 419,579 | +0.24(+3.39%) |
Jan 27, 2010 | 7.215 | 7.350 | 7.025 | 7.068 | 158,676 | -0.24(-3.28%) |
Jan 26, 2010 | 7.443 | 7.443 | 7.258 | 7.307 | 121,918 | -0.12(-1.57%) |
Jan 25, 2010 | 7.664 | 7.664 | 7.369 | 7.424 | 79,050 | -0.08(-1.06%) |
Jan 22, 2010 | 7.700 | 7.700 | 7.454 | 7.504 | 96,853 | -0.26(-3.32%) |
Jan 21, 2010 | 7.780 | 7.885 | 7.559 | 7.762 | 68,051 | -0.11(-1.40%) |
Jan 20, 2010 | 7.707 | 7.872 | 7.707 | 7.872 | 58,766 | +0.07(+0.94%) |
Jan 19, 2010 | 7.977 | 7.977 | 7.799 | 7.799 | 132,097 | -0.18(-2.23%) |
Jan 15, 2010 | 8.106 | 7.977 | 7.977 | 7.977 | 132,394 | -0.03(-0.38%) |
Jan 14, 2010 | 8.075 | 8.112 | 7.965 | 8.008 | 140,243 | -0.18(-2.18%) |
Jan 13, 2010 | 8.358 | 8.364 | 8.075 | 8.186 | 34,218 | -0.29(-3.41%) |
Jan 12, 2010 | 8.572 | 8.572 | 8.253 | 8.474 | 19,906 | -0.09(-1.03%) |
Jan 11, 2010 | 8.659 | 8.659 | 8.526 | 8.562 | 17,375 | -0.14(-1.60%) |
Jan 08, 2010 | 8.489 | 8.866 | 8.489 | 8.702 | 89,971 | +0.13(+1.56%) |
Jan 07, 2010 | 8.428 | 8.665 | 8.325 | 8.568 | 52,953 | +0.20(+2.39%) |
Jan 06, 2010 | 8.404 | 8.544 | 8.349 | 8.368 | 36,941 | +0.07(+0.80%) |
Jan 05, 2010 | 8.289 | 8.441 | 8.240 | 8.301 | 30,284 | +0.04(+0.44%) |