Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.740 | 7.740 | 7.260 | 7.620 | 173,886 | -0.30(-3.79%) |
Mar 30, 2010 | 7.740 | 7.920 | 7.440 | 7.920 | 45,428 | +0.18(+2.33%) |
Mar 29, 2010 | 7.680 | 8.040 | 7.560 | 7.740 | 28,696 | +0.12(+1.57%) |
Mar 26, 2010 | 7.980 | 8.040 | 7.380 | 7.620 | 77,142 | -0.36(-4.51%) |
Mar 25, 2010 | 8.040 | 8.136 | 7.980 | 7.980 | 19,805 | -0.06(-0.75%) |
Mar 24, 2010 | 8.220 | 8.280 | 7.920 | 8.040 | 24,913 | -0.24(-2.90%) |
Mar 23, 2010 | 8.280 | 8.280 | 7.980 | 8.280 | 14,367 | +0.00(+0.00%) |
Mar 22, 2010 | 7.980 | 8.394 | 7.920 | 8.280 | 16,601 | +0.24(+2.99%) |
Mar 19, 2010 | 8.160 | 8.460 | 8.040 | 8.040 | 28,397 | -0.25(-2.99%) |
Mar 18, 2010 | 8.700 | 8.700 | 8.280 | 8.288 | 18,049 | -0.29(-3.41%) |
Mar 17, 2010 | 8.460 | 8.640 | 8.400 | 8.580 | 17,809 | +0.00(+0.00%) |
Mar 16, 2010 | 8.400 | 8.580 | 8.100 | 8.580 | 29,627 | +0.36(+4.38%) |
Mar 15, 2010 | 8.340 | 8.400 | 8.220 | 8.220 | 48,739 | -0.48(-5.52%) |
Mar 12, 2010 | 8.400 | 9.600 | 8.400 | 8.700 | 168,799 | +0.30(+3.61%) |
Mar 11, 2010 | 8.280 | 8.400 | 8.100 | 8.397 | 11,478 | -0.00(-0.04%) |
Mar 10, 2010 | 8.340 | 8.520 | 8.220 | 8.400 | 26,319 | +0.06(+0.72%) |
Mar 09, 2010 | 8.220 | 8.400 | 8.160 | 8.340 | 19,137 | +0.11(+1.31%) |
Mar 08, 2010 | 8.100 | 8.400 | 8.100 | 8.232 | 47,601 | +0.01(+0.15%) |
Mar 05, 2010 | 8.100 | 8.340 | 8.040 | 8.220 | 12,941 | +0.00(+0.00%) |
Mar 04, 2010 | 8.400 | 8.436 | 7.800 | 8.220 | 36,396 | -0.06(-0.72%) |
Mar 03, 2010 | 8.100 | 8.340 | 7.800 | 8.280 | 39,579 | +0.24(+3.02%) |
Mar 02, 2010 | 7.560 | 8.340 | 7.440 | 8.037 | 63,654 | +0.42(+5.47%) |
Mar 01, 2010 | 7.980 | 8.100 | 7.500 | 7.620 | 41,395 | -0.48(-5.93%) |
Feb 26, 2010 | 8.220 | 8.220 | 7.980 | 8.100 | 9,097 | +0.00(+0.00%) |
Feb 25, 2010 | 7.860 | 8.169 | 7.860 | 8.100 | 6,180 | +0.00(+0.00%) |
Feb 24, 2010 | 8.100 | 8.340 | 7.920 | 8.100 | 18,312 | +0.12(+1.50%) |
Feb 23, 2010 | 8.460 | 8.460 | 7.920 | 7.980 | 40,151 | -0.60(-6.99%) |
Feb 22, 2010 | 8.820 | 8.996 | 8.340 | 8.580 | 15,969 | -0.36(-4.03%) |
Feb 19, 2010 | 9.180 | 9.180 | 8.808 | 8.940 | 14,241 | -0.06(-0.67%) |
Feb 18, 2010 | 8.640 | 9.060 | 8.520 | 9.000 | 29,450 | +0.18(+2.04%) |
Feb 17, 2010 | 8.880 | 8.880 | 8.160 | 8.820 | 8,873 | +0.12(+1.38%) |
Feb 16, 2010 | 8.760 | 8.880 | 8.400 | 8.700 | 16,405 | -0.06(-0.68%) |
Feb 12, 2010 | 8.640 | 8.760 | 8.760 | 8.760 | 8,600 | +0.18(+2.10%) |
Feb 11, 2010 | 8.700 | 8.760 | 8.520 | 8.580 | 15,207 | -0.12(-1.38%) |
Feb 10, 2010 | 8.940 | 8.940 | 8.340 | 8.700 | 18,502 | -0.12(-1.36%) |
Feb 09, 2010 | 8.700 | 8.940 | 8.160 | 8.820 | 26,893 | +0.48(+5.76%) |
Feb 08, 2010 | 7.980 | 8.640 | 7.800 | 8.340 | 40,320 | +0.48(+6.11%) |
Feb 05, 2010 | 7.620 | 7.980 | 7.200 | 7.860 | 51,078 | +0.24(+3.15%) |
Feb 04, 2010 | 7.980 | 7.980 | 7.560 | 7.620 | 31,865 | -0.48(-5.93%) |
Feb 03, 2010 | 8.760 | 8.760 | 7.920 | 8.100 | 45,758 | -0.54(-6.25%) |
Feb 02, 2010 | 8.820 | 8.940 | 8.460 | 8.640 | 22,038 | -0.18(-2.04%) |
Feb 01, 2010 | 9.060 | 9.060 | 8.700 | 8.820 | 22,856 | -0.06(-0.68%) |
Jan 29, 2010 | 9.180 | 9.306 | 8.700 | 8.880 | 39,664 | +0.30(+3.50%) |
Jan 28, 2010 | 8.580 | 9.240 | 8.100 | 8.580 | 57,228 | +0.00(+0.00%) |
Jan 27, 2010 | 8.700 | 8.874 | 8.460 | 8.580 | 23,834 | -0.36(-4.03%) |
Jan 26, 2010 | 9.060 | 9.060 | 8.580 | 8.940 | 38,760 | -0.42(-4.49%) |
Jan 25, 2010 | 9.900 | 10.44 | 8.700 | 9.360 | 76,394 | -0.54(-5.45%) |
Jan 22, 2010 | 10.50 | 10.56 | 9.660 | 9.900 | 51,556 | -0.42(-4.07%) |
Jan 21, 2010 | 10.74 | 11.40 | 10.32 | 10.32 | 97,449 | -0.60(-5.49%) |
Jan 20, 2010 | 10.74 | 11.04 | 10.26 | 10.92 | 52,150 | +0.30(+2.82%) |
Jan 19, 2010 | 10.56 | 10.86 | 10.02 | 10.62 | 62,134 | +0.42(+4.12%) |
Jan 15, 2010 | 10.50 | 10.20 | 10.20 | 10.20 | 47,133 | +0.18(+1.80%) |
Jan 14, 2010 | 10.80 | 10.86 | 9.900 | 10.02 | 75,167 | -0.42(-4.02%) |
Jan 13, 2010 | 10.62 | 10.62 | 9.660 | 10.44 | 105,822 | +0.78(+8.07%) |
Jan 12, 2010 | 9.660 | 10.62 | 9.300 | 9.660 | 137,441 | -0.36(-3.59%) |
Jan 11, 2010 | 9.600 | 10.08 | 9.119 | 10.02 | 104,766 | +0.42(+4.37%) |
Jan 08, 2010 | 9.720 | 9.720 | 9.000 | 9.600 | 61,537 | -0.30(-3.03%) |
Jan 07, 2010 | 9.180 | 9.900 | 8.160 | 9.900 | 82,451 | +0.84(+9.27%) |
Jan 06, 2010 | 10.02 | 10.02 | 8.820 | 9.060 | 160,860 | -0.84(-8.48%) |
Jan 05, 2010 | 7.920 | 10.08 | 7.800 | 9.900 | 384,149 | +1.80(+22.22%) |