Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.502 | 9.760 | 9.502 | 9.567 | 77,880 | +0.07(+0.71%) |
Mar 30, 2010 | 9.260 | 9.527 | 9.110 | 9.500 | 27,045 | +0.31(+3.39%) |
Mar 29, 2010 | 9.020 | 9.188 | 8.940 | 9.188 | 12,700 | +0.14(+1.53%) |
Mar 26, 2010 | 9.029 | 9.050 | 8.969 | 9.050 | 3,500 | +0.01(+0.11%) |
Mar 25, 2010 | 9.079 | 9.102 | 9.010 | 9.040 | 4,833 | -0.04(-0.42%) |
Mar 24, 2010 | 9.170 | 9.281 | 9.000 | 9.079 | 16,515 | -0.21(-2.23%) |
Mar 23, 2010 | 9.020 | 9.285 | 8.970 | 9.285 | 16,022 | +0.39(+4.33%) |
Mar 22, 2010 | 8.945 | 8.988 | 8.740 | 8.900 | 29,155 | -0.09(-1.00%) |
Mar 19, 2010 | 9.331 | 9.331 | 8.953 | 8.990 | 44,758 | -0.31(-3.33%) |
Mar 18, 2010 | 9.730 | 9.730 | 9.260 | 9.300 | 15,780 | -0.28(-2.94%) |
Mar 17, 2010 | 9.880 | 9.911 | 9.543 | 9.582 | 21,800 | -0.07(-0.70%) |
Mar 16, 2010 | 9.250 | 9.870 | 9.216 | 9.650 | 45,496 | +0.46(+4.96%) |
Mar 15, 2010 | 9.060 | 9.194 | 9.060 | 9.194 | 39,111 | -0.58(-5.90%) |
Mar 12, 2010 | 9.170 | 9.802 | 9.170 | 9.770 | 51,648 | +0.63(+6.89%) |
Mar 11, 2010 | 8.974 | 9.170 | 8.974 | 9.140 | 17,320 | +0.01(+0.11%) |
Mar 10, 2010 | 8.360 | 9.130 | 8.280 | 9.130 | 24,538 | +0.77(+9.20%) |
Mar 09, 2010 | 8.270 | 8.368 | 8.270 | 8.361 | 6,199 | +0.16(+1.96%) |
Mar 08, 2010 | 8.190 | 8.430 | 8.162 | 8.200 | 27,200 | +0.04(+0.49%) |
Mar 05, 2010 | 8.160 | 8.208 | 8.099 | 8.160 | 5,500 | +0.01(+0.12%) |
Mar 04, 2010 | 8.066 | 8.150 | 8.066 | 8.150 | 2,285 | +0.15(+1.88%) |
Mar 03, 2010 | 7.940 | 8.140 | 7.940 | 8.000 | 10,352 | +0.11(+1.39%) |
Mar 02, 2010 | 7.856 | 7.980 | 7.856 | 7.890 | 8,265 | +0.04(+0.50%) |
Mar 01, 2010 | 8.101 | 8.130 | 7.762 | 7.851 | 13,200 | -0.08(-1.00%) |
Feb 26, 2010 | 7.920 | 7.980 | 7.902 | 7.930 | 12,500 | +0.21(+2.72%) |
Feb 25, 2010 | 7.673 | 7.720 | 7.310 | 7.720 | 12,980 | -0.09(-1.10%) |
Feb 24, 2010 | 7.798 | 7.806 | 7.667 | 7.806 | 14,755 | +0.06(+0.73%) |
Feb 23, 2010 | 7.891 | 7.891 | 7.605 | 7.749 | 28,900 | -0.05(-0.60%) |
Feb 22, 2010 | 7.955 | 7.955 | 7.738 | 7.795 | 5,400 | -0.18(-2.29%) |
Feb 19, 2010 | 7.800 | 8.040 | 7.750 | 7.978 | 6,950 | +0.08(+1.04%) |
Feb 18, 2010 | 7.750 | 7.896 | 7.700 | 7.896 | 7,500 | +0.09(+1.10%) |
Feb 17, 2010 | 8.000 | 8.050 | 7.750 | 7.811 | 21,700 | -0.09(-1.14%) |
Feb 16, 2010 | 7.680 | 7.919 | 7.680 | 7.901 | 13,050 | +0.26(+3.34%) |
Feb 12, 2010 | 7.645 | 7.645 | 7.645 | 0 | -0.17(-2.12%) | |
Feb 11, 2010 | 7.780 | 7.810 | 7.717 | 7.810 | 9,775 | +0.22(+2.90%) |
Feb 10, 2010 | 7.570 | 7.675 | 7.551 | 7.590 | 9,000 | -0.03(-0.43%) |
Feb 09, 2010 | 7.440 | 7.670 | 7.430 | 7.623 | 25,105 | +0.24(+3.28%) |
Feb 08, 2010 | 7.470 | 7.496 | 7.310 | 7.381 | 26,600 | +0.04(+0.49%) |
Feb 05, 2010 | 7.480 | 7.530 | 7.254 | 7.345 | 58,403 | -0.15(-1.94%) |
Feb 04, 2010 | 7.933 | 7.966 | 7.454 | 7.490 | 62,850 | -0.45(-5.67%) |
Feb 03, 2010 | 8.030 | 8.114 | 7.750 | 7.940 | 53,019 | -0.13(-1.61%) |
Feb 02, 2010 | 7.720 | 8.121 | 7.560 | 8.070 | 106,592 | +0.51(+6.69%) |
Feb 01, 2010 | 7.150 | 7.564 | 7.150 | 7.564 | 34,620 | +0.35(+4.87%) |
Jan 29, 2010 | 7.111 | 7.240 | 7.080 | 7.213 | 39,713 | +0.11(+1.59%) |
Jan 28, 2010 | 7.470 | 7.479 | 7.050 | 7.100 | 53,127 | -0.21(-2.85%) |
Jan 27, 2010 | 7.490 | 7.608 | 7.250 | 7.308 | 27,598 | -0.18(-2.45%) |
Jan 26, 2010 | 7.491 | 7.550 | 7.420 | 7.492 | 25,455 | -0.01(-0.09%) |
Jan 25, 2010 | 7.421 | 7.499 | 7.403 | 7.499 | 40,870 | -0.01(-0.15%) |
Jan 22, 2010 | 7.454 | 7.672 | 7.410 | 7.510 | 23,536 | +0.01(+0.13%) |
Jan 21, 2010 | 7.700 | 7.700 | 7.472 | 7.500 | 48,894 | -0.31(-3.95%) |
Jan 20, 2010 | 7.989 | 7.989 | 7.694 | 7.809 | 14,400 | -0.29(-3.53%) |
Jan 19, 2010 | 7.971 | 8.094 | 7.872 | 8.094 | 27,060 | +0.34(+4.44%) |
Jan 15, 2010 | 7.750 | 7.750 | 7.750 | 0 | -0.11(-1.40%) | |
Jan 14, 2010 | 8.050 | 8.078 | 7.860 | 7.860 | 51,616 | -0.19(-2.35%) |
Jan 13, 2010 | 8.100 | 8.134 | 7.959 | 8.049 | 23,435 | +0.05(+0.62%) |
Jan 12, 2010 | 8.250 | 8.288 | 7.916 | 8.000 | 29,867 | -0.28(-3.38%) |
Jan 11, 2010 | 8.299 | 8.544 | 8.180 | 8.280 | 21,600 | +0.06(+0.78%) |
Jan 08, 2010 | 8.280 | 8.280 | 8.102 | 8.216 | 7,500 | -0.03(-0.41%) |
Jan 07, 2010 | 8.300 | 8.300 | 8.176 | 8.250 | 13,300 | +0.02(+0.24%) |
Jan 06, 2010 | 8.089 | 8.250 | 7.950 | 8.230 | 25,174 | +0.19(+2.40%) |
Jan 05, 2010 | 8.249 | 8.249 | 7.991 | 8.037 | 25,250 | -0.17(-2.02%) |