Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.037 | 8.368 | 8.027 | 8.184 | 4,802 | +0.08(+1.02%) |
Mar 30, 2010 | 8.184 | 8.184 | 8.101 | 8.101 | 543 | +0.04(+0.46%) |
Mar 29, 2010 | 8.046 | 8.092 | 8.009 | 8.064 | 978 | -0.12(-1.46%) |
Mar 26, 2010 | 8.248 | 8.257 | 8.184 | 8.184 | 1,908 | +0.02(+0.23%) |
Mar 25, 2010 | 8.064 | 8.248 | 8.064 | 8.165 | 1,957 | -0.06(-0.78%) |
Mar 24, 2010 | 8.138 | 8.441 | 8.046 | 8.230 | 25,905 | +0.01(+0.11%) |
Mar 23, 2010 | 7.954 | 8.276 | 7.816 | 8.220 | 25,933 | +0.15(+1.82%) |
Mar 22, 2010 | 8.184 | 8.184 | 8.073 | 8.073 | 6,743 | +0.14(+1.74%) |
Mar 19, 2010 | 8.046 | 8.082 | 7.917 | 7.935 | 4,454 | -0.27(-3.25%) |
Mar 18, 2010 | 8.331 | 8.331 | 8.027 | 8.202 | 23,748 | +0.16(+1.94%) |
Mar 17, 2010 | 8.147 | 8.230 | 8.046 | 8.046 | 11,565 | -0.09(-1.13%) |
Mar 16, 2010 | 8.101 | 8.193 | 8.092 | 8.138 | 4,844 | +0.00(+0.00%) |
Mar 15, 2010 | 8.156 | 8.248 | 8.046 | 8.138 | 4,822 | +0.00(+0.00%) |
Mar 12, 2010 | 7.853 | 8.551 | 7.853 | 8.138 | 18,963 | -0.02(-0.23%) |
Mar 11, 2010 | 7.908 | 8.368 | 7.908 | 8.156 | 9,716 | -0.10(-1.22%) |
Mar 10, 2010 | 9.057 | 9.057 | 8.165 | 8.257 | 38,284 | -0.64(-7.23%) |
Mar 09, 2010 | 8.689 | 9.103 | 8.542 | 8.901 | 27,551 | +0.38(+4.42%) |
Mar 08, 2010 | 8.358 | 8.662 | 7.172 | 8.524 | 26,467 | +0.33(+4.04%) |
Mar 05, 2010 | 8.193 | 8.303 | 8.184 | 8.193 | 4,351 | +0.01(+0.11%) |
Mar 04, 2010 | 8.202 | 8.202 | 8.184 | 8.184 | 1,466 | -0.06(-0.78%) |
Mar 03, 2010 | 8.184 | 8.248 | 8.184 | 8.248 | 761 | -0.06(-0.77%) |
Mar 02, 2010 | 8.202 | 8.368 | 8.184 | 8.312 | 3,221 | +0.13(+1.57%) |
Mar 01, 2010 | 8.184 | 8.184 | 8.184 | 8.184 | 156 | +0.00(+0.00%) |
Feb 26, 2010 | 8.184 | 8.184 | 8.046 | 8.184 | 4,293 | +0.00(+0.00%) |
Feb 24, 2010 | 8.643 | 8.184 | 8.184 | 8.184 | 7,830 | -0.49(-5.62%) |
Feb 22, 2010 | 8.441 | 8.671 | 8.671 | 8.671 | 1,305 | -0.06(-0.74%) |
Feb 19, 2010 | 8.781 | 8.781 | 8.414 | 8.735 | 9,845 | +0.23(+2.70%) |
Feb 18, 2010 | 8.046 | 8.919 | 8.046 | 8.505 | 24,886 | +0.29(+3.58%) |
Feb 17, 2010 | 8.524 | 8.524 | 7.650 | 8.211 | 2,325 | +0.03(+0.39%) |
Feb 16, 2010 | 8.368 | 8.368 | 8.179 | 8.179 | 218 | -0.10(-1.17%) |
Feb 12, 2010 | 8.046 | 8.276 | 8.276 | 8.276 | 2,718 | +0.23(+2.86%) |
Feb 11, 2010 | 7.908 | 8.064 | 7.843 | 8.046 | 1,088 | -0.39(-4.58%) |
Feb 10, 2010 | 8.505 | 8.625 | 8.276 | 8.432 | 3,928 | -0.27(-3.07%) |
Feb 09, 2010 | 7.917 | 8.938 | 7.614 | 8.699 | 41,585 | +0.65(+8.11%) |
Feb 08, 2010 | 7.705 | 8.119 | 7.669 | 8.046 | 9,723 | +0.15(+1.86%) |
Feb 05, 2010 | 7.586 | 8.138 | 7.476 | 7.899 | 6,198 | +0.38(+5.01%) |
Feb 04, 2010 | 7.935 | 8.184 | 7.485 | 7.522 | 7,527 | -0.79(-9.46%) |
Feb 03, 2010 | 8.000 | 8.349 | 7.660 | 8.308 | 7,244 | +0.55(+7.05%) |
Feb 02, 2010 | 8.349 | 8.349 | 7.420 | 7.761 | 13,921 | -0.51(-6.22%) |
Feb 01, 2010 | 8.938 | 9.011 | 7.853 | 8.276 | 18,902 | -0.73(-8.07%) |
Jan 29, 2010 | 9.103 | 9.103 | 8.441 | 9.002 | 6,478 | +0.10(+1.14%) |
Jan 28, 2010 | 8.800 | 9.103 | 8.607 | 8.901 | 8,052 | -0.10(-1.12%) |
Jan 27, 2010 | 8.735 | 9.002 | 8.735 | 9.002 | 337 | +0.04(+0.41%) |
Jan 26, 2010 | 8.965 | 9.002 | 8.672 | 8.965 | 5,259 | +0.06(+0.72%) |
Jan 25, 2010 | 7.632 | 9.195 | 7.328 | 8.901 | 31,918 | +1.87(+26.54%) |
Jan 22, 2010 | 7.218 | 7.687 | 7.034 | 7.034 | 18,801 | -0.52(-6.93%) |
Jan 21, 2010 | 8.000 | 8.220 | 7.328 | 7.558 | 35,882 | -0.33(-4.20%) |
Jan 20, 2010 | 8.395 | 8.395 | 7.880 | 7.889 | 7,581 | -0.78(-9.01%) |
Jan 19, 2010 | 8.662 | 9.103 | 8.368 | 8.671 | 15,142 | -0.18(-2.08%) |
Jan 15, 2010 | 9.122 | 8.855 | 8.855 | 8.855 | 5,655 | +0.06(+0.63%) |
Jan 14, 2010 | 7.549 | 8.919 | 7.494 | 8.800 | 22,545 | +1.09(+14.20%) |
Jan 13, 2010 | 7.577 | 7.945 | 7.494 | 7.705 | 12,477 | -0.08(-1.06%) |
Jan 12, 2010 | 8.322 | 8.487 | 7.678 | 7.788 | 25,422 | -0.64(-7.63%) |
Jan 11, 2010 | 7.761 | 8.699 | 7.540 | 8.432 | 14,081 | +0.74(+9.56%) |
Jan 08, 2010 | 7.761 | 7.908 | 7.568 | 7.696 | 14,221 | -0.03(-0.36%) |
Jan 07, 2010 | 7.899 | 7.899 | 7.724 | 7.724 | 740 | +0.06(+0.84%) |
Jan 06, 2010 | 7.705 | 7.899 | 7.411 | 7.660 | 10,553 | +0.02(+0.24%) |
Jan 05, 2010 | 7.586 | 7.687 | 7.586 | 7.641 | 978 | +0.06(+0.73%) |