Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.996 | 8.112 | 7.984 | 8.075 | 1,103,126 | +0.02(+0.30%) |
Mar 30, 2010 | 7.935 | 8.087 | 7.917 | 8.051 | 878,315 | +0.14(+1.77%) |
Mar 29, 2010 | 8.020 | 8.069 | 7.826 | 7.911 | 1,212,207 | -0.09(-1.14%) |
Mar 26, 2010 | 8.215 | 8.257 | 7.972 | 8.002 | 2,066,333 | -0.16(-1.93%) |
Mar 25, 2010 | 8.227 | 8.312 | 8.154 | 8.160 | 1,922,767 | +0.00(+0.00%) |
Mar 24, 2010 | 8.239 | 8.469 | 8.154 | 8.160 | 1,435,183 | -0.12(-1.39%) |
Mar 23, 2010 | 8.233 | 8.306 | 8.099 | 8.275 | 1,214,997 | +0.02(+0.29%) |
Mar 22, 2010 | 8.136 | 8.299 | 8.008 | 8.251 | 1,058,415 | +0.06(+0.74%) |
Mar 19, 2010 | 8.081 | 8.202 | 8.045 | 8.190 | 2,653,121 | +0.15(+1.89%) |
Mar 18, 2010 | 8.184 | 8.209 | 7.996 | 8.039 | 2,405,872 | -0.14(-1.71%) |
Mar 17, 2010 | 8.002 | 8.184 | 7.917 | 8.178 | 1,955,321 | +0.18(+2.20%) |
Mar 16, 2010 | 7.899 | 8.008 | 7.820 | 8.002 | 1,391,020 | +0.10(+1.31%) |
Mar 15, 2010 | 7.844 | 7.917 | 7.735 | 7.899 | 845,240 | +0.02(+0.23%) |
Mar 12, 2010 | 7.948 | 8.008 | 7.826 | 7.881 | 797,645 | -0.04(-0.54%) |
Mar 11, 2010 | 7.899 | 7.951 | 7.802 | 7.923 | 1,965,742 | +0.04(+0.46%) |
Mar 10, 2010 | 7.899 | 8.033 | 7.826 | 7.887 | 1,497,635 | -0.01(-0.15%) |
Mar 09, 2010 | 7.784 | 7.954 | 7.720 | 7.899 | 1,717,331 | +0.10(+1.24%) |
Mar 08, 2010 | 7.778 | 7.847 | 7.750 | 7.802 | 1,542,128 | +0.04(+0.47%) |
Mar 05, 2010 | 7.614 | 7.772 | 7.535 | 7.766 | 1,545,125 | +0.21(+2.73%) |
Mar 04, 2010 | 7.723 | 7.790 | 7.535 | 7.559 | 2,285,876 | -0.12(-1.50%) |
Mar 03, 2010 | 7.687 | 7.772 | 7.638 | 7.675 | 1,750,802 | +0.04(+0.48%) |
Mar 02, 2010 | 7.505 | 7.672 | 7.505 | 7.638 | 2,336,057 | +0.13(+1.70%) |
Mar 01, 2010 | 7.693 | 7.693 | 7.462 | 7.511 | 3,669,081 | -0.05(-0.72%) |
Feb 26, 2010 | 7.523 | 7.602 | 7.383 | 7.565 | 4,506,945 | +0.04(+0.56%) |
Feb 25, 2010 | 7.493 | 7.614 | 7.450 | 7.523 | 2,140,741 | -0.08(-1.04%) |
Feb 24, 2010 | 7.408 | 7.608 | 7.377 | 7.602 | 3,732,338 | +0.23(+3.13%) |
Feb 23, 2010 | 7.486 | 7.505 | 7.341 | 7.371 | 2,993,504 | -0.11(-1.46%) |
Feb 22, 2010 | 7.493 | 7.577 | 7.420 | 7.480 | 2,789,637 | +0.00(+0.00%) |
Feb 19, 2010 | 7.341 | 7.499 | 7.268 | 7.480 | 1,742,837 | +0.13(+1.82%) |
Feb 18, 2010 | 7.323 | 7.408 | 7.298 | 7.347 | 1,294,118 | +0.01(+0.08%) |
Feb 17, 2010 | 7.377 | 7.462 | 7.292 | 7.341 | 1,601,360 | -0.04(-0.49%) |
Feb 16, 2010 | 7.280 | 7.486 | 7.280 | 7.377 | 1,880,952 | -0.02(-0.33%) |
Feb 12, 2010 | 7.201 | 7.402 | 7.402 | 7.402 | 4,177,461 | +0.13(+1.75%) |
Feb 11, 2010 | 7.286 | 7.365 | 7.135 | 7.274 | 3,224,890 | +0.09(+1.27%) |
Feb 10, 2010 | 7.135 | 7.207 | 7.080 | 7.183 | 2,606,388 | +0.03(+0.42%) |
Feb 09, 2010 | 7.080 | 7.201 | 7.019 | 7.153 | 4,351,886 | +0.18(+2.61%) |
Feb 08, 2010 | 7.183 | 7.226 | 6.934 | 6.971 | 4,286,605 | -0.24(-3.36%) |
Feb 05, 2010 | 7.001 | 7.262 | 6.910 | 7.213 | 9,389,121 | +0.13(+1.80%) |
Feb 04, 2010 | 6.880 | 7.086 | 6.595 | 7.086 | 32,260,814 | -0.16(-2.18%) |
Feb 03, 2010 | 6.977 | 7.335 | 6.862 | 7.244 | 6,532,790 | +0.15(+2.14%) |
Feb 02, 2010 | 7.183 | 7.195 | 7.001 | 7.092 | 3,937,315 | -0.10(-1.43%) |
Feb 01, 2010 | 7.486 | 7.559 | 7.092 | 7.195 | 3,313,730 | -0.30(-4.05%) |
Jan 29, 2010 | 7.565 | 7.790 | 7.414 | 7.499 | 2,001,248 | -0.05(-0.64%) |
Jan 28, 2010 | 8.057 | 8.057 | 7.359 | 7.547 | 3,682,678 | -0.53(-6.54%) |
Jan 27, 2010 | 7.796 | 8.160 | 7.796 | 8.075 | 1,286,891 | +0.24(+3.10%) |
Jan 26, 2010 | 7.966 | 8.093 | 7.826 | 7.832 | 1,856,298 | -0.15(-1.90%) |
Jan 25, 2010 | 8.433 | 8.463 | 7.662 | 7.984 | 3,228,956 | -0.32(-3.87%) |
Jan 22, 2010 | 8.384 | 8.639 | 8.269 | 8.306 | 1,656,950 | -0.15(-1.79%) |
Jan 21, 2010 | 8.275 | 8.518 | 8.193 | 8.457 | 2,064,309 | +0.21(+2.58%) |
Jan 20, 2010 | 8.227 | 8.354 | 7.972 | 8.245 | 1,563,889 | -0.03(-0.37%) |
Jan 19, 2010 | 8.269 | 8.324 | 8.172 | 8.275 | 1,177,566 | +0.03(+0.37%) |
Jan 15, 2010 | 8.257 | 8.245 | 8.245 | 8.245 | 1,657,864 | +0.02(+0.30%) |
Jan 14, 2010 | 8.069 | 8.263 | 8.015 | 8.221 | 2,655,593 | +0.16(+1.96%) |
Jan 13, 2010 | 8.166 | 8.166 | 7.881 | 8.063 | 1,487,975 | -0.05(-0.60%) |
Jan 12, 2010 | 8.111 | 8.190 | 8.008 | 8.111 | 1,942,763 | -0.07(-0.82%) |
Jan 11, 2010 | 8.512 | 8.566 | 8.172 | 8.178 | 1,815,313 | -0.31(-3.65%) |
Jan 08, 2010 | 8.421 | 8.506 | 8.208 | 8.488 | 2,049,530 | +0.00(+0.00%) |
Jan 07, 2010 | 8.184 | 8.639 | 8.184 | 8.488 | 2,306,712 | +0.27(+3.25%) |
Jan 06, 2010 | 8.184 | 8.287 | 8.123 | 8.221 | 1,101,151 | +0.01(+0.15%) |
Jan 05, 2010 | 8.263 | 8.312 | 8.190 | 8.208 | 2,562,374 | -0.11(-1.31%) |