Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.992 | 10.11 | 9.817 | 9.878 | 75,039 | -0.18(-1.78%) |
Mar 30, 2010 | 9.854 | 10.15 | 9.781 | 10.06 | 75,642 | +0.19(+1.89%) |
Mar 29, 2010 | 9.870 | 9.951 | 9.756 | 9.870 | 21,808 | +0.02(+0.16%) |
Mar 26, 2010 | 9.829 | 9.943 | 9.699 | 9.854 | 24,004 | +0.06(+0.58%) |
Mar 25, 2010 | 9.854 | 10.02 | 9.764 | 9.797 | 56,386 | +0.02(+0.17%) |
Mar 24, 2010 | 9.732 | 9.975 | 9.732 | 9.781 | 59,427 | -0.10(-0.99%) |
Mar 23, 2010 | 9.943 | 9.951 | 9.756 | 9.878 | 102,205 | -0.07(-0.73%) |
Mar 22, 2010 | 9.675 | 10.08 | 9.606 | 9.951 | 155,632 | +0.34(+3.55%) |
Mar 19, 2010 | 9.626 | 9.675 | 9.309 | 9.610 | 116,832 | +0.06(+0.60%) |
Mar 18, 2010 | 9.959 | 9.959 | 9.423 | 9.553 | 108,920 | -0.35(-3.53%) |
Mar 17, 2010 | 9.488 | 10.19 | 9.488 | 9.902 | 90,133 | +0.41(+4.28%) |
Mar 16, 2010 | 9.707 | 10.09 | 9.285 | 9.496 | 192,913 | -0.21(-2.18%) |
Mar 15, 2010 | 9.533 | 9.740 | 8.684 | 9.707 | 359,171 | +1.35(+16.13%) |
Mar 12, 2010 | 8.440 | 8.440 | 8.213 | 8.359 | 34,486 | -0.06(-0.77%) |
Mar 11, 2010 | 8.367 | 8.440 | 8.221 | 8.424 | 24,140 | +0.03(+0.39%) |
Mar 10, 2010 | 8.335 | 8.432 | 8.172 | 8.391 | 85,060 | +0.08(+0.98%) |
Mar 09, 2010 | 8.205 | 8.343 | 8.172 | 8.310 | 74,653 | +0.08(+0.99%) |
Mar 08, 2010 | 8.302 | 8.302 | 8.123 | 8.229 | 39,381 | -0.05(-0.59%) |
Mar 05, 2010 | 8.310 | 8.310 | 8.205 | 8.278 | 54,391 | +0.05(+0.59%) |
Mar 04, 2010 | 8.148 | 8.448 | 8.018 | 8.229 | 167,335 | +0.16(+2.01%) |
Mar 03, 2010 | 8.196 | 8.221 | 8.067 | 8.067 | 78,215 | +0.03(+0.40%) |
Mar 02, 2010 | 7.790 | 8.038 | 7.693 | 8.034 | 55,374 | +0.28(+3.56%) |
Mar 01, 2010 | 7.717 | 7.790 | 7.620 | 7.758 | 30,664 | +0.08(+1.06%) |
Feb 26, 2010 | 7.807 | 7.839 | 7.629 | 7.677 | 20,063 | -0.10(-1.25%) |
Feb 25, 2010 | 7.595 | 7.798 | 7.526 | 7.774 | 44,287 | +0.09(+1.16%) |
Feb 24, 2010 | 7.725 | 7.782 | 7.603 | 7.685 | 21,710 | -0.03(-0.42%) |
Feb 23, 2010 | 7.636 | 7.782 | 7.514 | 7.717 | 55,179 | +0.09(+1.17%) |
Feb 22, 2010 | 7.522 | 7.628 | 7.482 | 7.628 | 22,987 | +0.11(+1.40%) |
Feb 19, 2010 | 7.425 | 7.555 | 7.409 | 7.522 | 84,026 | +0.10(+1.31%) |
Feb 18, 2010 | 7.279 | 7.425 | 7.279 | 7.425 | 18,429 | +0.07(+0.99%) |
Feb 17, 2010 | 7.311 | 7.380 | 7.270 | 7.352 | 45,882 | +0.10(+1.34%) |
Feb 16, 2010 | 7.409 | 7.522 | 7.189 | 7.254 | 45,092 | -0.07(-1.00%) |
Feb 12, 2010 | 7.327 | 7.327 | 7.327 | 0 | -0.15(-1.96%) | |
Feb 11, 2010 | 7.335 | 7.512 | 7.222 | 7.473 | 35,300 | +0.15(+2.00%) |
Feb 10, 2010 | 7.360 | 7.360 | 7.212 | 7.327 | 34,144 | -0.08(-1.10%) |
Feb 09, 2010 | 7.344 | 7.461 | 7.238 | 7.409 | 32,684 | +0.18(+2.47%) |
Feb 08, 2010 | 7.254 | 7.352 | 7.230 | 7.230 | 32,396 | -0.19(-2.52%) |
Feb 05, 2010 | 7.384 | 7.441 | 7.116 | 7.417 | 53,959 | +0.04(+0.55%) |
Feb 04, 2010 | 7.750 | 7.790 | 7.311 | 7.376 | 100,477 | -0.41(-5.32%) |
Feb 03, 2010 | 7.993 | 8.343 | 7.701 | 7.790 | 60,505 | -0.21(-2.64%) |
Feb 02, 2010 | 8.140 | 8.375 | 7.961 | 8.002 | 39,703 | -0.11(-1.30%) |
Feb 01, 2010 | 8.099 | 8.164 | 8.034 | 8.107 | 27,611 | +0.06(+0.71%) |
Jan 29, 2010 | 8.042 | 8.383 | 7.945 | 8.050 | 40,931 | +0.02(+0.30%) |
Jan 28, 2010 | 8.383 | 8.400 | 8.010 | 8.026 | 44,639 | -0.32(-3.80%) |
Jan 27, 2010 | 8.058 | 8.375 | 8.042 | 8.343 | 19,399 | +0.22(+2.70%) |
Jan 26, 2010 | 8.196 | 8.538 | 8.002 | 8.123 | 48,639 | -0.07(-0.89%) |
Jan 25, 2010 | 8.180 | 8.383 | 8.107 | 8.196 | 26,581 | +0.11(+1.41%) |
Jan 22, 2010 | 8.546 | 8.578 | 8.058 | 8.083 | 69,732 | -0.49(-5.69%) |
Jan 21, 2010 | 8.887 | 8.887 | 8.570 | 8.570 | 42,846 | -0.27(-3.03%) |
Jan 20, 2010 | 8.887 | 8.968 | 8.741 | 8.838 | 44,536 | -0.11(-1.18%) |
Jan 19, 2010 | 8.603 | 9.082 | 8.603 | 8.944 | 44,367 | +0.34(+3.97%) |
Jan 15, 2010 | 8.603 | 8.603 | 8.603 | 0 | -0.15(-1.76%) | |
Jan 14, 2010 | 8.798 | 8.903 | 8.757 | 8.757 | 24,399 | -0.05(-0.55%) |
Jan 13, 2010 | 8.765 | 9.033 | 8.680 | 8.806 | 49,654 | +0.11(+1.21%) |
Jan 12, 2010 | 9.236 | 9.244 | 8.643 | 8.700 | 40,771 | -0.58(-6.22%) |
Jan 11, 2010 | 9.098 | 9.781 | 9.017 | 9.277 | 65,817 | +0.24(+2.61%) |
Jan 08, 2010 | 9.017 | 9.244 | 9.009 | 9.041 | 52,095 | +0.01(+0.09%) |
Jan 07, 2010 | 8.846 | 9.049 | 8.546 | 9.033 | 50,236 | +0.20(+2.30%) |
Jan 06, 2010 | 9.131 | 9.236 | 8.822 | 8.830 | 49,794 | -0.32(-3.46%) |
Jan 05, 2010 | 9.025 | 9.220 | 9.025 | 9.147 | 60,790 | +0.12(+1.35%) |