Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.392 | 8.694 | 8.217 | 8.343 | 17,786 | -0.12(-1.38%) |
Mar 30, 2010 | 8.499 | 8.655 | 8.305 | 8.460 | 8,713 | +0.11(+1.28%) |
Mar 29, 2010 | 8.421 | 8.606 | 8.207 | 8.353 | 5,609 | -0.02(-0.23%) |
Mar 26, 2010 | 8.120 | 8.694 | 7.983 | 8.373 | 26,877 | +0.30(+3.74%) |
Mar 25, 2010 | 8.197 | 8.275 | 8.032 | 8.071 | 6,561 | -0.03(-0.36%) |
Mar 24, 2010 | 8.421 | 8.421 | 8.081 | 8.100 | 9,920 | -0.37(-4.37%) |
Mar 23, 2010 | 8.139 | 8.538 | 7.935 | 8.470 | 25,702 | +0.30(+3.69%) |
Mar 22, 2010 | 8.129 | 8.373 | 8.129 | 8.168 | 8,003 | -0.03(-0.36%) |
Mar 19, 2010 | 8.266 | 8.266 | 8.061 | 8.197 | 30,509 | +0.02(+0.24%) |
Mar 18, 2010 | 8.402 | 8.499 | 8.178 | 8.178 | 17,885 | -0.33(-3.89%) |
Mar 17, 2010 | 8.538 | 8.713 | 8.432 | 8.509 | 4,743 | -0.03(-0.34%) |
Mar 16, 2010 | 8.772 | 8.772 | 8.431 | 8.538 | 1,973 | -0.18(-2.01%) |
Mar 15, 2010 | 8.782 | 8.850 | 8.636 | 8.713 | 4,971 | -0.07(-0.78%) |
Mar 12, 2010 | 8.947 | 8.947 | 8.733 | 8.782 | 3,062 | -0.10(-1.10%) |
Mar 11, 2010 | 8.947 | 9.025 | 8.626 | 8.879 | 32,502 | -0.11(-1.19%) |
Mar 10, 2010 | 9.336 | 9.882 | 8.713 | 8.986 | 42,501 | -0.36(-3.85%) |
Mar 09, 2010 | 9.512 | 9.726 | 9.336 | 9.346 | 41,775 | -0.23(-2.44%) |
Mar 08, 2010 | 10.01 | 10.01 | 9.521 | 9.580 | 36,014 | -0.36(-3.62%) |
Mar 05, 2010 | 9.531 | 9.960 | 9.249 | 9.940 | 32,742 | +0.45(+4.72%) |
Mar 04, 2010 | 9.541 | 9.541 | 9.336 | 9.492 | 29,418 | +0.12(+1.25%) |
Mar 03, 2010 | 9.229 | 9.653 | 8.947 | 9.375 | 13,073 | +0.18(+1.90%) |
Mar 02, 2010 | 8.538 | 9.573 | 8.538 | 9.200 | 50,942 | +0.65(+7.63%) |
Mar 01, 2010 | 7.837 | 8.684 | 7.733 | 8.548 | 15,797 | +0.17(+1.97%) |
Feb 26, 2010 | 7.886 | 8.957 | 7.681 | 8.382 | 22,451 | +0.53(+6.69%) |
Feb 25, 2010 | 7.837 | 7.905 | 7.691 | 7.857 | 7,227 | -0.07(-0.86%) |
Feb 24, 2010 | 7.584 | 8.032 | 7.565 | 7.925 | 10,212 | +0.09(+1.12%) |
Feb 23, 2010 | 7.720 | 8.120 | 7.613 | 7.837 | 10,470 | +0.03(+0.37%) |
Feb 22, 2010 | 7.623 | 7.837 | 7.409 | 7.808 | 26,459 | +0.22(+2.95%) |
Feb 19, 2010 | 7.399 | 7.720 | 7.399 | 7.584 | 14,697 | +0.19(+2.64%) |
Feb 18, 2010 | 7.331 | 7.475 | 7.302 | 7.389 | 5,542 | +0.03(+0.40%) |
Feb 17, 2010 | 7.195 | 7.399 | 7.107 | 7.360 | 7,707 | +0.18(+2.44%) |
Feb 16, 2010 | 7.204 | 7.234 | 7.078 | 7.185 | 9,465 | +0.02(+0.27%) |
Feb 12, 2010 | 6.971 | 7.165 | 7.165 | 7.165 | 11,504 | +0.13(+1.80%) |
Feb 11, 2010 | 7.107 | 7.292 | 6.922 | 7.039 | 11,053 | -0.12(-1.63%) |
Feb 10, 2010 | 7.311 | 7.311 | 6.922 | 7.156 | 15,050 | -0.18(-2.39%) |
Feb 09, 2010 | 6.961 | 7.511 | 6.961 | 7.331 | 27,734 | +0.51(+7.42%) |
Feb 08, 2010 | 6.990 | 7.028 | 6.815 | 6.825 | 32,503 | -0.19(-2.77%) |
Feb 05, 2010 | 6.893 | 7.156 | 6.416 | 7.019 | 23,457 | +0.14(+1.98%) |
Feb 04, 2010 | 7.428 | 7.438 | 6.844 | 6.883 | 23,137 | -0.56(-7.58%) |
Feb 03, 2010 | 8.295 | 8.305 | 7.302 | 7.448 | 32,367 | -0.83(-10.00%) |
Feb 02, 2010 | 8.314 | 8.587 | 8.266 | 8.275 | 16,818 | +0.01(+0.12%) |
Feb 01, 2010 | 8.645 | 9.239 | 8.188 | 8.266 | 15,232 | -0.36(-4.18%) |
Jan 29, 2010 | 8.791 | 8.791 | 8.577 | 8.626 | 15,441 | +0.05(+0.57%) |
Jan 28, 2010 | 8.470 | 9.239 | 8.373 | 8.577 | 18,784 | +0.16(+1.85%) |
Jan 27, 2010 | 8.168 | 8.467 | 8.168 | 8.421 | 7,072 | +0.18(+2.13%) |
Jan 26, 2010 | 8.343 | 8.762 | 8.207 | 8.246 | 18,488 | -0.11(-1.28%) |
Jan 25, 2010 | 8.489 | 8.489 | 8.012 | 8.353 | 14,306 | +0.22(+2.75%) |
Jan 22, 2010 | 8.470 | 8.791 | 7.925 | 8.129 | 23,760 | -0.32(-3.80%) |
Jan 21, 2010 | 8.811 | 9.288 | 8.431 | 8.451 | 17,672 | -0.51(-5.65%) |
Jan 20, 2010 | 9.190 | 9.190 | 8.782 | 8.957 | 8,438 | -0.28(-3.06%) |
Jan 19, 2010 | 8.548 | 9.444 | 8.548 | 9.239 | 13,042 | +0.69(+8.09%) |
Jan 15, 2010 | 8.684 | 8.548 | 8.548 | 8.548 | 19,105 | -0.02(-0.23%) |
Jan 14, 2010 | 8.451 | 8.879 | 8.451 | 8.567 | 22,229 | +0.09(+1.03%) |
Jan 13, 2010 | 8.395 | 8.683 | 8.285 | 8.480 | 13,588 | +0.06(+0.69%) |
Jan 12, 2010 | 8.382 | 8.489 | 8.343 | 8.421 | 7,972 | -0.07(-0.80%) |
Jan 11, 2010 | 8.382 | 8.606 | 8.275 | 8.489 | 16,004 | +0.18(+2.11%) |
Jan 08, 2010 | 8.636 | 8.772 | 8.246 | 8.314 | 17,283 | +0.04(+0.47%) |
Jan 07, 2010 | 8.606 | 8.713 | 8.081 | 8.275 | 23,999 | -0.31(-3.63%) |
Jan 06, 2010 | 9.171 | 9.327 | 8.587 | 8.587 | 35,686 | -0.60(-6.57%) |
Jan 05, 2010 | 9.814 | 9.814 | 9.190 | 9.190 | 23,592 | -0.61(-6.26%) |