Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.093 | 9.186 | 8.970 | 9.001 | 1,207,008 | -0.08(-0.90%) |
Mar 30, 2010 | 9.097 | 9.179 | 9.004 | 9.083 | 1,176,791 | +0.01(+0.11%) |
Mar 29, 2010 | 9.052 | 9.093 | 8.936 | 9.073 | 922,102 | +0.11(+1.26%) |
Mar 26, 2010 | 8.987 | 8.997 | 8.802 | 8.960 | 1,203,681 | -0.01(-0.15%) |
Mar 25, 2010 | 8.960 | 9.059 | 8.912 | 8.973 | 791,927 | +0.05(+0.61%) |
Mar 24, 2010 | 9.086 | 9.086 | 8.891 | 8.919 | 898,019 | -0.16(-1.77%) |
Mar 23, 2010 | 9.083 | 9.107 | 9.028 | 9.079 | 2,731,864 | +0.00(+0.00%) |
Mar 22, 2010 | 9.045 | 9.130 | 8.922 | 9.079 | 1,129,604 | +0.05(+0.53%) |
Mar 19, 2010 | 9.079 | 9.100 | 8.994 | 9.032 | 822,952 | -0.06(-0.68%) |
Mar 18, 2010 | 9.103 | 9.148 | 9.042 | 9.093 | 1,205,296 | +0.02(+0.26%) |
Mar 17, 2010 | 9.042 | 9.227 | 8.994 | 9.069 | 1,229,721 | +0.07(+0.72%) |
Mar 16, 2010 | 9.025 | 9.032 | 8.854 | 9.004 | 831,473 | +0.07(+0.73%) |
Mar 15, 2010 | 8.891 | 8.946 | 8.867 | 8.939 | 1,231,520 | -0.05(-0.57%) |
Mar 12, 2010 | 8.925 | 9.117 | 8.915 | 8.990 | 1,750,152 | +0.17(+1.90%) |
Mar 11, 2010 | 8.795 | 8.840 | 8.679 | 8.823 | 767,070 | +0.03(+0.39%) |
Mar 10, 2010 | 8.901 | 8.908 | 8.686 | 8.788 | 1,226,236 | -0.09(-1.00%) |
Mar 09, 2010 | 8.764 | 8.915 | 8.758 | 8.877 | 1,096,928 | +0.13(+1.45%) |
Mar 08, 2010 | 8.864 | 8.929 | 8.737 | 8.751 | 1,388,716 | +0.00(+0.04%) |
Mar 05, 2010 | 8.593 | 8.844 | 8.340 | 8.747 | 4,779,963 | +0.22(+2.53%) |
Mar 04, 2010 | 8.422 | 8.542 | 8.381 | 8.532 | 1,632,069 | +0.14(+1.67%) |
Mar 03, 2010 | 8.330 | 8.395 | 8.271 | 8.391 | 1,028,559 | +0.13(+1.57%) |
Mar 02, 2010 | 8.230 | 8.364 | 8.230 | 8.261 | 1,624,974 | +0.10(+1.26%) |
Mar 01, 2010 | 8.141 | 8.193 | 8.114 | 8.158 | 1,321,804 | +0.08(+0.93%) |
Feb 26, 2010 | 8.162 | 8.200 | 8.059 | 8.083 | 829,992 | -0.10(-1.21%) |
Feb 25, 2010 | 7.977 | 8.182 | 7.864 | 8.182 | 964,942 | +0.12(+1.44%) |
Feb 24, 2010 | 8.210 | 8.213 | 8.028 | 8.066 | 873,484 | -0.08(-0.97%) |
Feb 23, 2010 | 8.282 | 8.343 | 8.080 | 8.145 | 1,448,617 | -0.18(-2.18%) |
Feb 22, 2010 | 8.446 | 8.487 | 8.241 | 8.326 | 1,448,696 | -0.08(-0.98%) |
Feb 19, 2010 | 8.347 | 8.429 | 8.323 | 8.408 | 1,123,961 | +0.03(+0.37%) |
Feb 18, 2010 | 8.371 | 8.429 | 8.330 | 8.378 | 1,158,574 | -0.04(-0.53%) |
Feb 17, 2010 | 8.443 | 8.542 | 8.340 | 8.422 | 1,582,245 | -0.07(-0.81%) |
Feb 16, 2010 | 8.542 | 8.610 | 8.384 | 8.491 | 1,762,571 | +0.02(+0.28%) |
Feb 12, 2010 | 8.278 | 8.467 | 8.467 | 8.467 | 4,353,284 | +0.15(+1.77%) |
Feb 11, 2010 | 8.042 | 8.343 | 7.984 | 8.319 | 3,064,648 | +0.23(+2.88%) |
Feb 10, 2010 | 7.840 | 8.343 | 7.840 | 8.087 | 5,988,996 | +0.39(+5.12%) |
Feb 09, 2010 | 7.655 | 7.782 | 7.535 | 7.693 | 3,100,079 | +0.14(+1.86%) |
Feb 08, 2010 | 7.388 | 7.693 | 7.388 | 7.553 | 2,657,650 | +0.15(+1.99%) |
Feb 05, 2010 | 7.618 | 7.655 | 7.340 | 7.405 | 2,354,261 | -0.21(-2.70%) |
Feb 04, 2010 | 7.652 | 7.693 | 7.590 | 7.611 | 1,949,715 | -0.10(-1.29%) |
Feb 03, 2010 | 7.590 | 7.792 | 7.553 | 7.710 | 1,554,269 | +0.08(+0.99%) |
Feb 02, 2010 | 7.549 | 7.659 | 7.487 | 7.635 | 1,255,556 | +0.22(+2.91%) |
Feb 01, 2010 | 7.371 | 7.549 | 7.340 | 7.419 | 1,372,648 | +0.08(+1.07%) |
Jan 29, 2010 | 7.395 | 7.443 | 7.327 | 7.340 | 1,327,263 | -0.02(-0.28%) |
Jan 28, 2010 | 7.505 | 7.511 | 7.347 | 7.361 | 556,983 | -0.05(-0.69%) |
Jan 27, 2010 | 7.409 | 7.529 | 7.374 | 7.412 | 944,222 | -0.00(-0.02%) |
Jan 26, 2010 | 7.498 | 7.546 | 7.392 | 7.414 | 494,216 | -0.15(-2.01%) |
Jan 25, 2010 | 7.484 | 7.600 | 7.327 | 7.566 | 882,702 | +0.14(+1.84%) |
Jan 22, 2010 | 7.446 | 7.576 | 7.364 | 7.429 | 979,456 | -0.07(-0.87%) |
Jan 21, 2010 | 7.498 | 7.676 | 7.491 | 7.494 | 996,447 | -0.04(-0.55%) |
Jan 20, 2010 | 7.597 | 7.600 | 7.374 | 7.535 | 2,116,209 | -0.16(-2.05%) |
Jan 19, 2010 | 7.748 | 7.823 | 7.662 | 7.693 | 1,189,474 | +0.00(+0.04%) |
Jan 15, 2010 | 7.905 | 7.689 | 7.689 | 7.689 | 3,121,839 | -0.27(-3.44%) |
Jan 14, 2010 | 8.097 | 8.155 | 7.881 | 7.963 | 721,986 | -0.14(-1.69%) |
Jan 13, 2010 | 7.957 | 8.152 | 7.782 | 8.100 | 658,884 | +0.14(+1.76%) |
Jan 12, 2010 | 7.967 | 8.004 | 7.854 | 7.960 | 1,259,925 | -0.13(-1.57%) |
Jan 11, 2010 | 8.066 | 8.100 | 8.008 | 8.087 | 657,029 | +0.03(+0.43%) |
Jan 08, 2010 | 8.076 | 8.165 | 8.032 | 8.052 | 868,188 | -0.07(-0.84%) |
Jan 07, 2010 | 8.285 | 8.285 | 8.069 | 8.121 | 1,050,156 | -0.16(-1.90%) |
Jan 06, 2010 | 8.309 | 8.477 | 8.196 | 8.278 | 795,461 | -0.03(-0.41%) |
Jan 05, 2010 | 8.265 | 8.316 | 8.093 | 8.313 | 809,160 | +0.11(+1.38%) |