Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.259 | 8.333 | 8.175 | 8.322 | 120,873 | +0.11(+1.33%) |
Mar 30, 2010 | 8.093 | 8.280 | 8.049 | 8.212 | 92,735 | +0.11(+1.32%) |
Mar 29, 2010 | 7.904 | 8.175 | 7.801 | 8.105 | 81,748 | +0.17(+2.11%) |
Mar 26, 2010 | 8.022 | 8.024 | 7.864 | 7.938 | 49,099 | -0.02(-0.24%) |
Mar 25, 2010 | 8.133 | 8.176 | 7.957 | 7.957 | 57,950 | -0.16(-1.99%) |
Mar 24, 2010 | 8.105 | 8.162 | 8.043 | 8.118 | 94,914 | -0.06(-0.74%) |
Mar 23, 2010 | 8.017 | 8.179 | 8.017 | 8.179 | 93,665 | +0.11(+1.40%) |
Mar 22, 2010 | 7.921 | 8.087 | 7.718 | 8.066 | 110,569 | +0.61(+8.12%) |
Mar 19, 2010 | 7.799 | 7.923 | 7.460 | 7.460 | 598,993 | -0.39(-5.02%) |
Mar 18, 2010 | 7.934 | 8.026 | 7.854 | 7.854 | 61,583 | -0.11(-1.42%) |
Mar 17, 2010 | 8.082 | 8.082 | 7.927 | 7.967 | 68,840 | -0.13(-1.58%) |
Mar 16, 2010 | 8.095 | 8.118 | 8.055 | 8.095 | 44,302 | -0.01(-0.08%) |
Mar 15, 2010 | 8.059 | 8.126 | 8.059 | 8.101 | 55,775 | -0.07(-0.85%) |
Mar 12, 2010 | 8.137 | 8.225 | 7.971 | 8.171 | 181,961 | +0.04(+0.44%) |
Mar 11, 2010 | 8.183 | 8.217 | 8.108 | 8.135 | 163,230 | -0.07(-0.89%) |
Mar 10, 2010 | 8.233 | 8.284 | 8.124 | 8.208 | 203,733 | -0.01(-0.15%) |
Mar 09, 2010 | 8.093 | 8.221 | 8.093 | 8.221 | 276,632 | +0.07(+0.85%) |
Mar 08, 2010 | 8.129 | 8.179 | 8.099 | 8.152 | 118,479 | -0.01(-0.18%) |
Mar 05, 2010 | 8.164 | 8.229 | 8.001 | 8.166 | 145,492 | +0.00(+0.03%) |
Mar 04, 2010 | 8.158 | 8.187 | 8.045 | 8.164 | 95,653 | +0.08(+0.99%) |
Mar 03, 2010 | 8.233 | 8.233 | 8.049 | 8.085 | 128,669 | -0.10(-1.20%) |
Mar 02, 2010 | 8.141 | 8.231 | 8.104 | 8.183 | 142,650 | +0.03(+0.33%) |
Mar 01, 2010 | 7.803 | 8.156 | 7.803 | 8.156 | 167,088 | +0.38(+4.82%) |
Feb 26, 2010 | 7.669 | 7.783 | 7.653 | 7.780 | 197,987 | +0.09(+1.17%) |
Feb 25, 2010 | 7.235 | 7.703 | 7.233 | 7.690 | 97,060 | +0.27(+3.62%) |
Feb 24, 2010 | 7.336 | 7.424 | 7.296 | 7.422 | 50,501 | +0.07(+0.91%) |
Feb 23, 2010 | 7.338 | 7.416 | 7.220 | 7.355 | 51,279 | -0.07(-0.88%) |
Feb 22, 2010 | 7.321 | 7.483 | 7.305 | 7.420 | 47,497 | +0.10(+1.38%) |
Feb 19, 2010 | 7.166 | 7.395 | 7.166 | 7.319 | 184,373 | +0.08(+1.16%) |
Feb 18, 2010 | 7.141 | 7.277 | 7.114 | 7.235 | 499,548 | +0.03(+0.44%) |
Feb 17, 2010 | 7.130 | 7.233 | 7.130 | 7.204 | 228,743 | +0.09(+1.30%) |
Feb 16, 2010 | 7.105 | 7.120 | 7.057 | 7.111 | 26,860 | +0.03(+0.38%) |
Feb 12, 2010 | 6.914 | 7.084 | 7.084 | 7.084 | 108,242 | -0.00(-0.03%) |
Feb 11, 2010 | 6.904 | 7.086 | 6.868 | 7.086 | 400,147 | +0.18(+2.58%) |
Feb 10, 2010 | 6.916 | 6.973 | 6.858 | 6.908 | 169,997 | -0.03(-0.39%) |
Feb 09, 2010 | 6.887 | 7.016 | 6.887 | 6.935 | 59,199 | -0.01(-0.09%) |
Feb 08, 2010 | 6.906 | 7.023 | 6.900 | 6.942 | 106,616 | -0.02(-0.24%) |
Feb 05, 2010 | 7.002 | 7.015 | 6.893 | 6.958 | 101,933 | -0.04(-0.57%) |
Feb 04, 2010 | 7.135 | 7.135 | 6.937 | 6.998 | 24,185 | -0.16(-2.23%) |
Feb 03, 2010 | 7.065 | 7.176 | 7.015 | 7.158 | 147,151 | +0.05(+0.68%) |
Feb 02, 2010 | 7.063 | 7.149 | 7.032 | 7.109 | 69,713 | +0.02(+0.33%) |
Feb 01, 2010 | 7.103 | 7.103 | 7.051 | 7.086 | 27,160 | +0.01(+0.15%) |
Jan 29, 2010 | 7.204 | 7.204 | 7.021 | 7.076 | 87,156 | -0.13(-1.78%) |
Jan 28, 2010 | 7.258 | 7.258 | 7.143 | 7.204 | 59,413 | -0.04(-0.61%) |
Jan 27, 2010 | 7.220 | 7.306 | 7.206 | 7.248 | 167,455 | +0.01(+0.09%) |
Jan 26, 2010 | 7.288 | 7.300 | 7.153 | 7.241 | 187,563 | -0.09(-1.17%) |
Jan 25, 2010 | 7.392 | 7.430 | 7.248 | 7.327 | 131,139 | -0.07(-0.96%) |
Jan 22, 2010 | 7.487 | 7.516 | 7.397 | 7.399 | 230,193 | -0.11(-1.43%) |
Jan 21, 2010 | 7.573 | 7.573 | 7.434 | 7.506 | 278,768 | -0.07(-0.89%) |
Jan 20, 2010 | 7.621 | 7.621 | 7.405 | 7.573 | 213,122 | -0.05(-0.61%) |
Jan 19, 2010 | 7.560 | 7.713 | 7.560 | 7.619 | 132,284 | +0.06(+0.83%) |
Jan 15, 2010 | 7.726 | 7.556 | 7.556 | 7.556 | 224,590 | -0.19(-2.44%) |
Jan 14, 2010 | 7.690 | 7.751 | 7.678 | 7.745 | 27,036 | +0.07(+0.85%) |
Jan 13, 2010 | 7.650 | 7.743 | 7.650 | 7.680 | 42,085 | +0.06(+0.77%) |
Jan 12, 2010 | 7.661 | 7.687 | 7.550 | 7.621 | 258,531 | -0.10(-1.33%) |
Jan 11, 2010 | 7.676 | 7.724 | 7.567 | 7.724 | 504,107 | +0.13(+1.77%) |
Jan 08, 2010 | 7.569 | 7.613 | 7.520 | 7.590 | 430,531 | -0.02(-0.30%) |
Jan 07, 2010 | 7.577 | 7.638 | 7.539 | 7.613 | 515,046 | -0.03(-0.33%) |
Jan 06, 2010 | 7.636 | 7.682 | 7.550 | 7.638 | 1,022,138 | -0.01(-0.11%) |
Jan 05, 2010 | 7.581 | 7.701 | 7.579 | 7.646 | 79,789 | +0.06(+0.80%) |