Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.470 | 7.490 | 7.350 | 7.400 | 101,310 | -0.12(-1.60%) |
Mar 30, 2010 | 7.650 | 7.780 | 7.350 | 7.520 | 110,758 | -0.12(-1.57%) |
Mar 29, 2010 | 7.830 | 7.850 | 7.600 | 7.640 | 81,658 | -0.21(-2.68%) |
Mar 26, 2010 | 7.900 | 7.999 | 7.670 | 7.850 | 86,221 | -0.06(-0.76%) |
Mar 25, 2010 | 7.990 | 8.100 | 7.860 | 7.910 | 67,496 | -0.08(-1.00%) |
Mar 24, 2010 | 7.960 | 8.130 | 7.820 | 7.990 | 79,885 | -0.01(-0.12%) |
Mar 23, 2010 | 7.740 | 8.000 | 7.690 | 8.000 | 94,471 | +0.32(+4.17%) |
Mar 22, 2010 | 7.570 | 7.690 | 7.500 | 7.680 | 74,059 | +0.11(+1.45%) |
Mar 19, 2010 | 7.660 | 7.660 | 7.520 | 7.570 | 88,695 | -0.09(-1.17%) |
Mar 18, 2010 | 7.660 | 7.660 | 7.520 | 7.660 | 37,696 | +0.03(+0.39%) |
Mar 17, 2010 | 7.660 | 7.660 | 7.580 | 7.630 | 70,251 | -0.05(-0.65%) |
Mar 16, 2010 | 7.680 | 7.770 | 7.580 | 7.680 | 104,787 | +0.03(+0.39%) |
Mar 15, 2010 | 7.580 | 7.800 | 7.570 | 7.650 | 72,022 | -0.09(-1.16%) |
Mar 12, 2010 | 7.860 | 7.860 | 7.670 | 7.740 | 53,165 | -0.08(-1.02%) |
Mar 11, 2010 | 7.800 | 7.920 | 7.610 | 7.820 | 59,368 | +0.02(+0.26%) |
Mar 10, 2010 | 7.480 | 7.860 | 7.480 | 7.800 | 104,955 | +0.30(+4.00%) |
Mar 09, 2010 | 7.410 | 7.630 | 7.410 | 7.500 | 114,328 | +0.09(+1.21%) |
Mar 08, 2010 | 7.560 | 7.620 | 7.360 | 7.410 | 119,280 | -0.11(-1.46%) |
Mar 05, 2010 | 7.380 | 7.680 | 7.350 | 7.520 | 212,482 | +0.18(+2.45%) |
Mar 04, 2010 | 7.560 | 7.660 | 7.310 | 7.340 | 113,137 | -0.22(-2.91%) |
Mar 03, 2010 | 7.900 | 7.930 | 7.550 | 7.560 | 205,623 | -0.30(-3.82%) |
Mar 02, 2010 | 8.250 | 8.250 | 7.850 | 7.860 | 225,428 | -0.41(-4.96%) |
Mar 01, 2010 | 8.270 | 8.430 | 8.230 | 8.270 | 133,756 | +0.04(+0.49%) |
Feb 26, 2010 | 8.810 | 8.840 | 8.210 | 8.230 | 274,108 | -0.60(-6.80%) |
Feb 25, 2010 | 8.700 | 9.010 | 8.670 | 8.830 | 267,683 | +0.06(+0.68%) |
Feb 24, 2010 | 8.700 | 9.240 | 8.620 | 8.770 | 471,305 | +0.25(+2.93%) |
Feb 23, 2010 | 8.660 | 8.750 | 8.480 | 8.520 | 130,677 | -0.13(-1.50%) |
Feb 22, 2010 | 8.610 | 8.730 | 8.600 | 8.650 | 102,101 | +0.04(+0.46%) |
Feb 19, 2010 | 8.590 | 8.850 | 8.550 | 8.610 | 82,440 | +0.05(+0.58%) |
Feb 18, 2010 | 8.820 | 8.850 | 8.500 | 8.560 | 114,301 | -0.24(-2.73%) |
Feb 17, 2010 | 8.640 | 8.980 | 8.560 | 8.800 | 206,410 | +0.20(+2.33%) |
Feb 16, 2010 | 8.820 | 8.940 | 8.570 | 8.600 | 142,680 | -0.18(-2.05%) |
Feb 12, 2010 | 8.930 | 8.780 | 8.780 | 8.780 | 159,100 | -0.17(-1.90%) |
Feb 11, 2010 | 8.640 | 8.990 | 8.460 | 8.950 | 147,668 | +0.34(+3.95%) |
Feb 10, 2010 | 8.650 | 8.750 | 8.540 | 8.610 | 113,909 | -0.04(-0.46%) |
Feb 09, 2010 | 8.600 | 8.690 | 8.550 | 8.650 | 71,921 | +0.12(+1.41%) |
Feb 08, 2010 | 8.570 | 8.790 | 8.510 | 8.530 | 157,225 | -0.04(-0.47%) |
Feb 05, 2010 | 8.270 | 8.600 | 8.270 | 8.570 | 208,923 | +0.28(+3.38%) |
Feb 04, 2010 | 8.350 | 8.450 | 8.290 | 8.290 | 235,446 | -0.09(-1.07%) |
Feb 03, 2010 | 8.300 | 8.400 | 8.280 | 8.380 | 143,652 | +0.08(+0.96%) |
Feb 02, 2010 | 8.080 | 8.320 | 7.980 | 8.300 | 169,717 | +0.20(+2.47%) |
Feb 01, 2010 | 8.010 | 8.140 | 7.890 | 8.100 | 101,392 | +0.11(+1.38%) |
Jan 29, 2010 | 8.100 | 8.160 | 7.990 | 7.990 | 169,851 | -0.12(-1.48%) |
Jan 28, 2010 | 8.170 | 8.170 | 7.980 | 8.110 | 118,662 | -0.05(-0.61%) |
Jan 27, 2010 | 7.830 | 8.180 | 7.800 | 8.160 | 124,990 | +0.29(+3.68%) |
Jan 26, 2010 | 7.930 | 8.140 | 7.860 | 7.870 | 185,195 | -0.07(-0.88%) |
Jan 25, 2010 | 8.100 | 8.220 | 7.890 | 7.940 | 218,577 | -0.07(-0.87%) |
Jan 22, 2010 | 7.960 | 8.200 | 7.950 | 8.010 | 192,949 | +0.03(+0.38%) |
Jan 21, 2010 | 8.070 | 8.180 | 7.880 | 7.980 | 170,731 | -0.12(-1.48%) |
Jan 20, 2010 | 7.950 | 8.120 | 7.810 | 8.100 | 279,015 | +0.13(+1.63%) |
Jan 19, 2010 | 7.530 | 7.970 | 7.530 | 7.970 | 365,855 | +0.47(+6.27%) |
Jan 15, 2010 | 7.620 | 7.500 | 7.500 | 7.500 | 161,500 | -0.08(-1.06%) |
Jan 14, 2010 | 7.450 | 7.730 | 7.450 | 7.580 | 201,013 | +0.10(+1.34%) |
Jan 13, 2010 | 7.320 | 7.500 | 7.300 | 7.480 | 86,625 | +0.15(+2.05%) |
Jan 12, 2010 | 7.370 | 7.450 | 7.290 | 7.330 | 77,257 | -0.13(-1.74%) |
Jan 11, 2010 | 7.280 | 7.460 | 7.280 | 7.460 | 122,829 | +0.14(+1.91%) |
Jan 08, 2010 | 7.240 | 7.400 | 7.150 | 7.320 | 137,691 | +0.01(+0.14%) |
Jan 07, 2010 | 7.050 | 7.310 | 7.040 | 7.310 | 131,453 | +0.28(+3.98%) |
Jan 06, 2010 | 7.110 | 7.300 | 7.000 | 7.030 | 104,136 | -0.10(-1.40%) |
Jan 05, 2010 | 7.410 | 7.410 | 7.110 | 7.130 | 135,059 | -0.26(-3.52%) |