Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.035 | 8.366 | 8.026 | 8.182 | 4,803 | +0.08(+1.02%) |
Mar 30, 2010 | 8.182 | 8.182 | 8.099 | 8.099 | 543 | +0.04(+0.46%) |
Mar 29, 2010 | 8.044 | 8.090 | 8.007 | 8.062 | 978 | -0.12(-1.46%) |
Mar 26, 2010 | 8.246 | 8.255 | 8.182 | 8.182 | 1,909 | +0.02(+0.23%) |
Mar 25, 2010 | 8.062 | 8.246 | 8.062 | 8.164 | 1,957 | -0.06(-0.78%) |
Mar 24, 2010 | 8.136 | 8.439 | 8.044 | 8.228 | 25,910 | +0.01(+0.11%) |
Mar 23, 2010 | 7.952 | 8.274 | 7.814 | 8.219 | 25,938 | +0.15(+1.82%) |
Mar 22, 2010 | 8.182 | 8.182 | 8.072 | 8.072 | 6,745 | +0.14(+1.74%) |
Mar 19, 2010 | 8.044 | 8.081 | 7.915 | 7.934 | 4,455 | -0.27(-3.25%) |
Mar 18, 2010 | 8.329 | 8.329 | 8.026 | 8.200 | 23,753 | +0.16(+1.94%) |
Mar 17, 2010 | 8.145 | 8.228 | 8.044 | 8.044 | 11,568 | -0.09(-1.13%) |
Mar 16, 2010 | 8.099 | 8.191 | 8.090 | 8.136 | 4,846 | +0.00(+0.00%) |
Mar 15, 2010 | 8.154 | 8.246 | 8.044 | 8.136 | 4,823 | +0.00(+0.00%) |
Mar 12, 2010 | 7.851 | 8.550 | 7.851 | 8.136 | 18,967 | -0.02(-0.23%) |
Mar 11, 2010 | 7.906 | 8.366 | 7.906 | 8.154 | 9,718 | -0.10(-1.22%) |
Mar 10, 2010 | 9.055 | 9.055 | 8.164 | 8.255 | 38,292 | -0.64(-7.23%) |
Mar 09, 2010 | 8.688 | 9.101 | 8.540 | 8.899 | 27,557 | +0.38(+4.42%) |
Mar 08, 2010 | 8.357 | 8.660 | 7.171 | 8.522 | 26,473 | +0.33(+4.04%) |
Mar 05, 2010 | 8.191 | 8.301 | 8.182 | 8.191 | 4,352 | +0.01(+0.11%) |
Mar 04, 2010 | 8.200 | 8.200 | 8.182 | 8.182 | 1,466 | -0.06(-0.78%) |
Mar 03, 2010 | 8.182 | 8.246 | 8.182 | 8.246 | 761 | -0.06(-0.77%) |
Mar 02, 2010 | 8.200 | 8.366 | 8.182 | 8.311 | 3,221 | +0.13(+1.57%) |
Mar 01, 2010 | 8.182 | 8.182 | 8.182 | 8.182 | 156 | +0.00(+0.00%) |
Feb 26, 2010 | 8.182 | 8.182 | 8.044 | 8.182 | 4,294 | +0.00(+0.00%) |
Feb 24, 2010 | 8.642 | 8.182 | 8.182 | 8.182 | 7,831 | -0.49(-5.62%) |
Feb 22, 2010 | 8.439 | 8.669 | 8.669 | 8.669 | 1,305 | -0.06(-0.74%) |
Feb 19, 2010 | 8.779 | 8.779 | 8.412 | 8.733 | 9,847 | +0.23(+2.70%) |
Feb 18, 2010 | 8.044 | 8.917 | 8.044 | 8.504 | 24,891 | +0.29(+3.58%) |
Feb 17, 2010 | 8.522 | 8.522 | 7.649 | 8.209 | 2,325 | +0.03(+0.39%) |
Feb 16, 2010 | 8.366 | 8.366 | 8.177 | 8.177 | 218 | -0.10(-1.17%) |
Feb 12, 2010 | 8.044 | 8.274 | 8.274 | 8.274 | 2,719 | +0.23(+2.86%) |
Feb 11, 2010 | 7.906 | 8.062 | 7.842 | 8.044 | 1,088 | -0.39(-4.58%) |
Feb 10, 2010 | 8.504 | 8.623 | 8.274 | 8.430 | 3,929 | -0.27(-3.07%) |
Feb 09, 2010 | 7.915 | 8.936 | 7.612 | 8.697 | 41,594 | +0.65(+8.11%) |
Feb 08, 2010 | 7.704 | 8.118 | 7.667 | 8.044 | 9,725 | +0.15(+1.86%) |
Feb 05, 2010 | 7.584 | 8.136 | 7.474 | 7.897 | 6,200 | +0.38(+5.01%) |
Feb 04, 2010 | 7.934 | 8.182 | 7.483 | 7.520 | 7,529 | -0.79(-9.46%) |
Feb 03, 2010 | 7.998 | 8.347 | 7.658 | 8.306 | 7,245 | +0.55(+7.05%) |
Feb 02, 2010 | 8.347 | 8.347 | 7.419 | 7.759 | 13,924 | -0.51(-6.22%) |
Feb 01, 2010 | 8.936 | 9.009 | 7.851 | 8.274 | 18,906 | -0.73(-8.07%) |
Jan 29, 2010 | 9.101 | 9.101 | 8.439 | 9.000 | 6,479 | +0.10(+1.14%) |
Jan 28, 2010 | 8.798 | 9.101 | 8.605 | 8.899 | 8,053 | -0.10(-1.12%) |
Jan 27, 2010 | 8.733 | 9.000 | 8.733 | 9.000 | 337 | +0.04(+0.41%) |
Jan 26, 2010 | 8.963 | 9.000 | 8.670 | 8.963 | 5,260 | +0.06(+0.72%) |
Jan 25, 2010 | 7.630 | 9.193 | 7.327 | 8.899 | 31,924 | +1.87(+26.54%) |
Jan 22, 2010 | 7.217 | 7.685 | 7.033 | 7.033 | 18,805 | -0.52(-6.93%) |
Jan 21, 2010 | 7.998 | 8.219 | 7.327 | 7.557 | 35,889 | -0.33(-4.20%) |
Jan 20, 2010 | 8.393 | 8.393 | 7.879 | 7.888 | 7,582 | -0.78(-9.01%) |
Jan 19, 2010 | 8.660 | 9.101 | 8.366 | 8.669 | 15,146 | -0.18(-2.08%) |
Jan 15, 2010 | 9.120 | 8.853 | 8.853 | 8.853 | 5,656 | +0.06(+0.63%) |
Jan 14, 2010 | 7.548 | 8.917 | 7.492 | 8.798 | 22,550 | +1.09(+14.20%) |
Jan 13, 2010 | 7.575 | 7.943 | 7.492 | 7.704 | 12,479 | -0.08(-1.06%) |
Jan 12, 2010 | 8.320 | 8.485 | 7.676 | 7.787 | 25,427 | -0.64(-7.63%) |
Jan 11, 2010 | 7.759 | 8.697 | 7.538 | 8.430 | 14,084 | +0.74(+9.56%) |
Jan 08, 2010 | 7.759 | 7.906 | 7.566 | 7.695 | 14,224 | -0.03(-0.36%) |
Jan 07, 2010 | 7.897 | 7.897 | 7.722 | 7.722 | 740 | +0.06(+0.84%) |
Jan 06, 2010 | 7.704 | 7.897 | 7.410 | 7.658 | 10,555 | +0.02(+0.24%) |
Jan 05, 2010 | 7.584 | 7.685 | 7.584 | 7.639 | 978 | +0.06(+0.73%) |