Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.950 | 9.340 | 8.810 | 9.252 | 1,400 | +0.27(+3.03%) |
Mar 30, 2010 | 8.540 | 9.000 | 8.500 | 8.980 | 12,481 | +0.34(+3.94%) |
Mar 29, 2010 | 8.330 | 8.650 | 8.310 | 8.640 | 4,785 | +0.09(+1.05%) |
Mar 26, 2010 | 8.690 | 8.800 | 8.540 | 8.550 | 6,165 | -0.31(-3.50%) |
Mar 25, 2010 | 8.810 | 9.000 | 8.800 | 8.860 | 9,730 | -0.04(-0.45%) |
Mar 24, 2010 | 8.750 | 8.900 | 8.750 | 8.900 | 2,100 | +0.15(+1.71%) |
Mar 23, 2010 | 8.750 | 8.760 | 8.750 | 8.750 | 1,350 | +0.20(+2.30%) |
Mar 22, 2010 | 8.240 | 8.710 | 8.240 | 8.554 | 7,583 | +0.39(+4.82%) |
Mar 19, 2010 | 8.160 | 8.160 | 8.160 | 8.160 | 1,100 | -0.26(-3.09%) |
Mar 18, 2010 | 8.160 | 8.420 | 8.160 | 8.420 | 960 | +0.17(+2.06%) |
Mar 17, 2010 | 8.250 | 8.250 | 8.250 | 8.250 | 300 | -0.08(-0.96%) |
Mar 16, 2010 | 8.050 | 8.450 | 8.050 | 8.330 | 500 | -0.04(-0.48%) |
Mar 15, 2010 | 8.250 | 8.580 | 8.080 | 8.370 | 4,788 | -0.07(-0.83%) |
Mar 12, 2010 | 8.600 | 8.600 | 8.270 | 8.440 | 3,274 | -0.01(-0.12%) |
Mar 11, 2010 | 7.920 | 8.500 | 7.900 | 8.450 | 13,933 | +0.35(+4.32%) |
Mar 10, 2010 | 8.000 | 8.100 | 7.700 | 8.100 | 6,915 | +0.21(+2.66%) |
Mar 09, 2010 | 7.700 | 7.940 | 7.500 | 7.890 | 4,499 | +0.12(+1.54%) |
Mar 08, 2010 | 7.690 | 7.860 | 7.610 | 7.770 | 4,880 | -0.02(-0.21%) |
Mar 05, 2010 | 7.700 | 7.820 | 7.672 | 7.787 | 6,210 | +0.06(+0.73%) |
Mar 04, 2010 | 7.710 | 7.880 | 7.650 | 7.730 | 16,076 | -0.37(-4.57%) |
Mar 03, 2010 | 7.500 | 8.100 | 7.500 | 8.100 | 5,549 | +0.40(+5.19%) |
Mar 02, 2010 | 7.500 | 7.890 | 7.500 | 7.700 | 8,555 | +0.00(+0.00%) |
Mar 01, 2010 | 7.650 | 7.755 | 7.500 | 7.700 | 3,440 | +0.25(+3.36%) |
Feb 26, 2010 | 7.630 | 7.655 | 7.350 | 7.450 | 7,226 | -0.22(-2.87%) |
Feb 25, 2010 | 7.490 | 7.770 | 7.300 | 7.670 | 7,656 | +0.02(+0.26%) |
Feb 24, 2010 | 7.562 | 7.700 | 7.490 | 7.650 | 850 | -0.06(-0.78%) |
Feb 23, 2010 | 7.610 | 7.710 | 7.571 | 7.710 | 1,117 | +0.02(+0.26%) |
Feb 22, 2010 | 7.710 | 7.710 | 7.381 | 7.690 | 1,820 | -0.02(-0.26%) |
Feb 19, 2010 | 7.550 | 7.750 | 7.370 | 7.710 | 6,294 | +0.02(+0.26%) |
Feb 18, 2010 | 7.750 | 7.801 | 7.640 | 7.690 | 11,907 | +0.15(+1.99%) |
Feb 17, 2010 | 7.700 | 8.100 | 7.540 | 7.540 | 6,302 | -0.20(-2.58%) |
Feb 16, 2010 | 7.410 | 8.250 | 7.410 | 7.740 | 16,721 | +0.03(+0.39%) |
Feb 12, 2010 | 8.240 | 7.710 | 7.710 | 7.710 | 8,500 | +0.12(+1.58%) |
Feb 11, 2010 | 7.410 | 7.870 | 7.410 | 7.590 | 8,693 | -0.01(-0.13%) |
Feb 10, 2010 | 7.650 | 7.700 | 7.300 | 7.600 | 6,395 | -0.15(-1.97%) |
Feb 09, 2010 | 7.570 | 8.048 | 7.560 | 7.753 | 21,616 | -0.15(-1.86%) |
Feb 08, 2010 | 7.340 | 7.900 | 7.300 | 7.900 | 4,775 | +0.01(+0.13%) |
Feb 05, 2010 | 7.110 | 7.890 | 7.110 | 7.890 | 4,179 | +0.25(+3.27%) |
Feb 04, 2010 | 7.890 | 7.900 | 7.500 | 7.640 | 8,333 | -0.09(-1.16%) |
Feb 03, 2010 | 7.900 | 7.900 | 7.630 | 7.730 | 9,224 | +0.09(+1.18%) |
Feb 02, 2010 | 7.600 | 7.670 | 7.480 | 7.640 | 2,815 | +0.04(+0.53%) |
Feb 01, 2010 | 7.250 | 7.620 | 6.870 | 7.600 | 6,481 | +0.34(+4.68%) |
Jan 29, 2010 | 6.850 | 7.260 | 6.850 | 7.260 | 5,500 | +0.42(+6.14%) |
Jan 28, 2010 | 6.800 | 6.850 | 6.650 | 6.840 | 1,150 | -0.05(-0.72%) |
Jan 27, 2010 | 6.800 | 6.890 | 6.800 | 6.890 | 400 | -0.00(-0.00%) |
Jan 26, 2010 | 6.650 | 6.890 | 6.650 | 6.890 | 1,130 | -0.01(-0.14%) |
Jan 25, 2010 | 6.800 | 6.900 | 6.578 | 6.900 | 2,313 | +0.01(+0.15%) |
Jan 22, 2010 | 6.700 | 6.890 | 6.540 | 6.890 | 3,156 | +0.12(+1.77%) |
Jan 21, 2010 | 6.670 | 6.770 | 6.470 | 6.770 | 2,400 | +0.11(+1.65%) |
Jan 20, 2010 | 6.500 | 6.660 | 6.500 | 6.660 | 4,437 | +0.09(+1.37%) |
Jan 19, 2010 | 6.510 | 6.680 | 6.510 | 6.570 | 10,600 | -0.07(-1.05%) |
Jan 15, 2010 | 6.600 | 6.640 | 6.640 | 6.640 | 5,200 | -0.02(-0.30%) |
Jan 14, 2010 | 6.650 | 6.660 | 6.556 | 6.660 | 1,322 | +0.15(+2.30%) |
Jan 13, 2010 | 6.650 | 6.650 | 6.360 | 6.510 | 18,016 | -0.15(-2.25%) |
Jan 12, 2010 | 6.600 | 6.660 | 6.600 | 6.660 | 800 | -0.01(-0.15%) |
Jan 11, 2010 | 6.560 | 6.670 | 6.550 | 6.670 | 2,308 | +0.12(+1.83%) |
Jan 08, 2010 | 6.430 | 6.550 | 6.380 | 6.550 | 1,700 | +0.23(+3.72%) |
Jan 07, 2010 | 6.625 | 6.640 | 6.315 | 6.315 | 14,268 | -0.30(-4.61%) |
Jan 06, 2010 | 6.560 | 6.720 | 6.445 | 6.620 | 3,950 | -0.23(-3.36%) |
Jan 05, 2010 | 6.820 | 6.850 | 6.461 | 6.850 | 3,453 | +0.22(+3.32%) |