Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.210 | 8.210 | 8.000 | 8.060 | 1,670,249 | -0.17(-2.07%) |
Mar 30, 2010 | 8.340 | 8.340 | 8.180 | 8.230 | 1,093,464 | -0.05(-0.60%) |
Mar 29, 2010 | 8.270 | 8.410 | 8.260 | 8.280 | 830,178 | +0.12(+1.47%) |
Mar 26, 2010 | 8.500 | 8.510 | 8.150 | 8.160 | 1,381,536 | -0.31(-3.66%) |
Mar 25, 2010 | 8.800 | 8.880 | 8.440 | 8.470 | 1,887,091 | -0.24(-2.76%) |
Mar 24, 2010 | 8.730 | 8.930 | 8.650 | 8.710 | 750,343 | -0.11(-1.25%) |
Mar 23, 2010 | 8.710 | 8.970 | 8.560 | 8.820 | 1,462,502 | +0.20(+2.32%) |
Mar 22, 2010 | 8.550 | 8.630 | 8.100 | 8.620 | 1,627,061 | -0.08(-0.92%) |
Mar 19, 2010 | 8.750 | 8.840 | 8.650 | 8.700 | 2,066,557 | -0.08(-0.91%) |
Mar 18, 2010 | 8.900 | 8.930 | 8.780 | 8.780 | 1,080,839 | -0.13(-1.46%) |
Mar 17, 2010 | 8.850 | 8.940 | 8.850 | 8.910 | 798,444 | +0.06(+0.68%) |
Mar 16, 2010 | 8.860 | 8.940 | 8.810 | 8.850 | 980,238 | +0.00(+0.00%) |
Mar 15, 2010 | 8.870 | 8.870 | 8.750 | 8.850 | 1,454,381 | -0.09(-1.01%) |
Mar 12, 2010 | 8.950 | 9.050 | 8.840 | 8.940 | 2,126,512 | +0.02(+0.22%) |
Mar 11, 2010 | 8.800 | 8.930 | 8.750 | 8.920 | 2,268,966 | +0.02(+0.22%) |
Mar 10, 2010 | 8.700 | 8.990 | 8.700 | 8.900 | 3,266,185 | +0.23(+2.65%) |
Mar 09, 2010 | 8.420 | 8.700 | 8.410 | 8.670 | 1,051,911 | +0.14(+1.64%) |
Mar 08, 2010 | 8.500 | 8.670 | 8.450 | 8.530 | 3,528,316 | +0.10(+1.19%) |
Mar 05, 2010 | 8.150 | 8.490 | 8.150 | 8.430 | 2,574,743 | +0.33(+4.07%) |
Mar 04, 2010 | 8.140 | 8.200 | 7.910 | 8.100 | 1,742,795 | +0.00(+0.00%) |
Mar 03, 2010 | 7.830 | 8.450 | 7.820 | 8.100 | 2,644,963 | +0.30(+3.85%) |
Mar 02, 2010 | 7.460 | 7.860 | 7.460 | 7.800 | 1,454,515 | +0.30(+4.00%) |
Mar 01, 2010 | 7.440 | 7.540 | 7.400 | 7.500 | 866,138 | +0.07(+0.94%) |
Feb 26, 2010 | 7.140 | 7.430 | 7.140 | 7.430 | 1,402,762 | +0.30(+4.21%) |
Feb 25, 2010 | 6.820 | 7.150 | 6.800 | 7.130 | 700,085 | +0.22(+3.18%) |
Feb 24, 2010 | 6.780 | 7.140 | 6.780 | 6.910 | 985,678 | +0.18(+2.67%) |
Feb 23, 2010 | 6.970 | 6.980 | 6.700 | 6.730 | 833,006 | -0.22(-3.17%) |
Feb 22, 2010 | 7.050 | 7.140 | 6.920 | 6.950 | 520,336 | -0.07(-1.00%) |
Feb 19, 2010 | 7.020 | 7.130 | 6.980 | 7.020 | 466,848 | -0.06(-0.85%) |
Feb 18, 2010 | 7.020 | 7.170 | 7.010 | 7.080 | 549,768 | +0.00(+0.00%) |
Feb 17, 2010 | 7.110 | 7.230 | 7.030 | 7.080 | 832,656 | -0.05(-0.70%) |
Feb 16, 2010 | 7.250 | 7.300 | 7.130 | 7.130 | 787,794 | -0.09(-1.25%) |
Feb 12, 2010 | 7.220 | 7.220 | 7.220 | 0 | +0.15(+2.12%) | |
Feb 11, 2010 | 6.950 | 7.070 | 6.900 | 7.070 | 858,133 | +0.12(+1.73%) |
Feb 10, 2010 | 6.800 | 6.970 | 6.790 | 6.950 | 949,579 | +0.13(+1.91%) |
Feb 09, 2010 | 6.790 | 6.840 | 6.620 | 6.820 | 969,918 | +0.13(+1.94%) |
Feb 08, 2010 | 6.700 | 6.750 | 6.600 | 6.690 | 1,241,055 | -0.01(-0.15%) |
Feb 05, 2010 | 6.480 | 6.750 | 6.340 | 6.700 | 1,655,511 | +0.25(+3.88%) |
Feb 04, 2010 | 6.380 | 6.530 | 6.210 | 6.450 | 2,795,220 | -0.01(-0.15%) |
Feb 03, 2010 | 6.700 | 6.810 | 6.370 | 6.460 | 1,142,722 | -0.24(-3.58%) |
Feb 02, 2010 | 6.650 | 6.790 | 6.610 | 6.700 | 818,521 | +0.12(+1.82%) |
Feb 01, 2010 | 6.180 | 6.580 | 6.170 | 6.580 | 819,166 | +0.44(+7.17%) |
Jan 29, 2010 | 6.150 | 6.310 | 6.110 | 6.140 | 943,893 | +0.02(+0.33%) |
Jan 28, 2010 | 6.240 | 6.240 | 6.060 | 6.120 | 744,238 | -0.03(-0.49%) |
Jan 27, 2010 | 6.320 | 6.350 | 6.150 | 6.150 | 1,401,861 | -0.17(-2.69%) |
Jan 26, 2010 | 6.400 | 6.480 | 6.230 | 6.320 | 910,510 | -0.13(-2.02%) |
Jan 25, 2010 | 6.700 | 6.740 | 6.420 | 6.450 | 420,487 | -0.12(-1.83%) |
Jan 22, 2010 | 6.550 | 6.740 | 6.450 | 6.570 | 1,273,230 | -0.03(-0.45%) |
Jan 21, 2010 | 6.720 | 6.870 | 6.550 | 6.600 | 1,241,550 | -0.11(-1.64%) |
Jan 20, 2010 | 7.010 | 7.020 | 6.670 | 6.710 | 1,924,423 | -0.35(-4.96%) |
Jan 19, 2010 | 7.050 | 7.140 | 7.010 | 7.060 | 551,844 | -0.05(-0.70%) |
Jan 18, 2010 | 7.060 | 7.170 | 7.060 | 7.110 | 169,562 | +0.02(+0.28%) |
Jan 15, 2010 | 7.150 | 7.170 | 7.010 | 7.090 | 610,173 | -0.10(-1.39%) |
Jan 14, 2010 | 7.420 | 7.470 | 7.150 | 7.190 | 1,051,665 | -0.23(-3.10%) |
Jan 13, 2010 | 7.390 | 7.520 | 7.270 | 7.420 | 722,337 | +0.09(+1.23%) |
Jan 12, 2010 | 7.500 | 7.500 | 7.170 | 7.330 | 802,195 | -0.22(-2.91%) |
Jan 11, 2010 | 7.490 | 7.680 | 7.490 | 7.550 | 1,016,191 | +0.20(+2.72%) |
Jan 08, 2010 | 7.290 | 7.420 | 7.200 | 7.350 | 817,930 | +0.03(+0.41%) |
Jan 07, 2010 | 7.120 | 7.390 | 7.100 | 7.320 | 1,724,695 | +0.09(+1.24%) |
Jan 06, 2010 | 6.880 | 7.350 | 6.870 | 7.230 | 1,512,607 | +0.36(+5.24%) |
Jan 05, 2010 | 6.800 | 6.980 | 6.740 | 6.870 | 758,529 | +0.10(+1.48%) |