Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.906 | 9.116 | 8.780 | 8.794 | 101,484 | -0.18(-2.03%) |
Mar 30, 2010 | 8.843 | 8.990 | 8.843 | 8.976 | 43,068 | +0.09(+1.03%) |
Mar 29, 2010 | 9.067 | 9.067 | 8.710 | 8.885 | 68,007 | -0.19(-2.09%) |
Mar 26, 2010 | 9.109 | 9.116 | 9.046 | 9.074 | 35,196 | -0.03(-0.31%) |
Mar 25, 2010 | 9.130 | 9.151 | 9.039 | 9.102 | 66,480 | +0.04(+0.39%) |
Mar 24, 2010 | 9.053 | 9.172 | 9.039 | 9.067 | 63,360 | -0.04(-0.46%) |
Mar 23, 2010 | 9.046 | 9.130 | 9.018 | 9.109 | 59,373 | +0.04(+0.46%) |
Mar 22, 2010 | 9.032 | 9.085 | 9.011 | 9.067 | 63,879 | +0.02(+0.23%) |
Mar 19, 2010 | 9.018 | 9.081 | 8.969 | 9.046 | 86,632 | +0.06(+0.62%) |
Mar 18, 2010 | 8.983 | 9.032 | 8.976 | 8.990 | 33,469 | -0.04(-0.46%) |
Mar 17, 2010 | 9.074 | 9.074 | 8.997 | 9.032 | 42,270 | -0.01(-0.15%) |
Mar 16, 2010 | 9.025 | 9.074 | 8.983 | 9.046 | 56,190 | +0.01(+0.08%) |
Mar 15, 2010 | 9.032 | 9.046 | 8.955 | 9.039 | 30,961 | +0.03(+0.31%) |
Mar 12, 2010 | 9.067 | 9.067 | 8.983 | 9.011 | 56,462 | -0.06(-0.62%) |
Mar 11, 2010 | 8.997 | 9.081 | 8.997 | 9.067 | 38,093 | -0.01(-0.08%) |
Mar 10, 2010 | 9.032 | 9.081 | 8.907 | 9.074 | 65,830 | +0.00(+0.00%) |
Mar 09, 2010 | 9.067 | 9.081 | 9.046 | 9.074 | 80,183 | +0.01(+0.15%) |
Mar 08, 2010 | 9.151 | 9.172 | 9.032 | 9.060 | 81,372 | -0.17(-1.82%) |
Mar 05, 2010 | 8.990 | 9.242 | 8.907 | 9.228 | 52,734 | +0.26(+2.88%) |
Mar 04, 2010 | 8.809 | 8.969 | 8.536 | 8.969 | 36,773 | +0.20(+2.31%) |
Mar 03, 2010 | 8.501 | 8.837 | 8.501 | 8.767 | 58,407 | +0.25(+2.95%) |
Mar 02, 2010 | 8.383 | 8.515 | 8.257 | 8.515 | 40,525 | +0.15(+1.84%) |
Mar 01, 2010 | 8.173 | 8.362 | 8.159 | 8.362 | 58,730 | +0.19(+2.31%) |
Feb 26, 2010 | 8.180 | 8.187 | 7.909 | 8.173 | 112,744 | -0.03(-0.34%) |
Feb 25, 2010 | 8.096 | 8.243 | 8.068 | 8.201 | 52,608 | +0.01(+0.17%) |
Feb 24, 2010 | 8.138 | 8.222 | 8.075 | 8.187 | 50,646 | +0.06(+0.77%) |
Feb 23, 2010 | 8.145 | 8.278 | 8.117 | 8.124 | 35,194 | -0.06(-0.68%) |
Feb 22, 2010 | 8.187 | 8.201 | 8.110 | 8.180 | 28,908 | +0.06(+0.77%) |
Feb 19, 2010 | 8.187 | 8.201 | 8.096 | 8.117 | 71,648 | -0.06(-0.77%) |
Feb 18, 2010 | 8.187 | 8.341 | 8.110 | 8.180 | 132,906 | -0.01(-0.17%) |
Feb 17, 2010 | 8.187 | 8.208 | 8.131 | 8.194 | 67,406 | +0.03(+0.34%) |
Feb 16, 2010 | 8.201 | 8.201 | 8.019 | 8.166 | 141,487 | +0.01(+0.09%) |
Feb 12, 2010 | 8.124 | 8.159 | 8.159 | 8.159 | 181,088 | -0.03(-0.43%) |
Feb 11, 2010 | 8.110 | 8.243 | 7.977 | 8.194 | 80,923 | +0.06(+0.77%) |
Feb 10, 2010 | 8.334 | 8.348 | 8.103 | 8.131 | 91,822 | -0.25(-3.00%) |
Feb 09, 2010 | 8.369 | 8.418 | 8.229 | 8.383 | 20,392 | +0.08(+1.01%) |
Feb 08, 2010 | 8.327 | 8.452 | 8.285 | 8.299 | 23,641 | -0.17(-1.98%) |
Feb 05, 2010 | 8.271 | 8.466 | 8.250 | 8.466 | 33,798 | +0.19(+2.28%) |
Feb 04, 2010 | 8.285 | 8.376 | 8.173 | 8.278 | 43,512 | -0.04(-0.50%) |
Feb 03, 2010 | 8.313 | 8.362 | 8.313 | 8.320 | 26,043 | +0.00(+0.00%) |
Feb 02, 2010 | 8.334 | 8.348 | 8.299 | 8.320 | 50,102 | -0.03(-0.42%) |
Feb 01, 2010 | 8.285 | 8.355 | 8.096 | 8.355 | 53,195 | +0.08(+0.93%) |
Jan 29, 2010 | 8.264 | 8.306 | 8.061 | 8.278 | 60,961 | +0.16(+1.98%) |
Jan 28, 2010 | 8.306 | 8.306 | 8.005 | 8.117 | 31,729 | -0.19(-2.27%) |
Jan 27, 2010 | 8.047 | 8.341 | 8.033 | 8.306 | 21,079 | +0.24(+2.94%) |
Jan 26, 2010 | 8.222 | 8.278 | 7.998 | 8.068 | 31,167 | -0.20(-2.45%) |
Jan 25, 2010 | 8.306 | 8.404 | 8.194 | 8.271 | 13,795 | +0.06(+0.68%) |
Jan 22, 2010 | 8.264 | 8.285 | 8.166 | 8.215 | 35,818 | +0.01(+0.09%) |
Jan 21, 2010 | 8.397 | 8.397 | 8.173 | 8.208 | 42,062 | -0.15(-1.84%) |
Jan 20, 2010 | 8.327 | 8.466 | 8.166 | 8.362 | 43,000 | -0.02(-0.25%) |
Jan 19, 2010 | 8.376 | 8.404 | 8.250 | 8.383 | 34,817 | +0.03(+0.42%) |
Jan 15, 2010 | 8.459 | 8.348 | 8.348 | 8.348 | 61,699 | -0.07(-0.83%) |
Jan 14, 2010 | 8.299 | 8.452 | 8.299 | 8.418 | 11,548 | +0.13(+1.60%) |
Jan 13, 2010 | 8.299 | 8.362 | 8.243 | 8.285 | 31,797 | +0.01(+0.17%) |
Jan 12, 2010 | 8.236 | 8.306 | 8.201 | 8.271 | 25,595 | -0.03(-0.42%) |
Jan 11, 2010 | 8.348 | 8.383 | 8.117 | 8.306 | 24,964 | +0.01(+0.08%) |
Jan 08, 2010 | 8.208 | 8.362 | 8.180 | 8.299 | 16,764 | +0.07(+0.85%) |
Jan 07, 2010 | 8.243 | 8.243 | 8.138 | 8.229 | 35,680 | +0.08(+0.94%) |
Jan 06, 2010 | 8.229 | 8.390 | 8.145 | 8.152 | 59,407 | -0.06(-0.77%) |
Jan 05, 2010 | 8.278 | 8.341 | 8.215 | 8.215 | 74,040 | -0.06(-0.68%) |