Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.387 | 8.427 | 8.280 | 8.340 | 1,094,149 | -0.01(-0.12%) |
Mar 30, 2010 | 8.317 | 8.423 | 8.291 | 8.350 | 845,671 | +0.05(+0.56%) |
Mar 29, 2010 | 8.185 | 8.357 | 8.185 | 8.304 | 866,334 | +0.13(+1.53%) |
Mar 26, 2010 | 8.238 | 8.264 | 8.159 | 8.179 | 2,581,282 | -0.05(-0.64%) |
Mar 25, 2010 | 8.535 | 8.535 | 8.225 | 8.231 | 1,145,117 | -0.24(-2.88%) |
Mar 24, 2010 | 8.515 | 8.548 | 8.475 | 8.475 | 853,446 | -0.06(-0.69%) |
Mar 23, 2010 | 8.535 | 8.568 | 8.489 | 8.535 | 1,103,406 | -0.02(-0.23%) |
Mar 22, 2010 | 8.535 | 8.601 | 8.436 | 8.554 | 1,180,939 | -0.01(-0.08%) |
Mar 19, 2010 | 8.726 | 8.765 | 8.502 | 8.561 | 1,085,727 | -0.11(-1.29%) |
Mar 18, 2010 | 8.732 | 8.805 | 8.627 | 8.673 | 587,594 | -0.04(-0.45%) |
Mar 17, 2010 | 8.792 | 8.825 | 8.686 | 8.713 | 779,486 | -0.05(-0.60%) |
Mar 16, 2010 | 8.739 | 8.778 | 8.719 | 8.765 | 728,334 | +0.07(+0.76%) |
Mar 15, 2010 | 8.660 | 8.699 | 8.660 | 8.699 | 473,556 | +0.04(+0.46%) |
Mar 12, 2010 | 8.376 | 8.726 | 8.199 | 8.660 | 683,303 | -0.05(-0.61%) |
Mar 11, 2010 | 8.515 | 8.713 | 8.489 | 8.713 | 568,843 | +0.15(+1.77%) |
Mar 10, 2010 | 8.462 | 8.647 | 8.462 | 8.561 | 653,008 | +0.09(+1.01%) |
Mar 09, 2010 | 8.548 | 8.568 | 8.449 | 8.475 | 689,232 | -0.12(-1.38%) |
Mar 08, 2010 | 8.541 | 8.706 | 8.502 | 8.594 | 1,178,975 | +0.03(+0.39%) |
Mar 05, 2010 | 8.344 | 8.607 | 8.324 | 8.561 | 2,567,193 | +0.26(+3.10%) |
Mar 04, 2010 | 8.278 | 8.330 | 8.231 | 8.304 | 632,298 | +0.01(+0.16%) |
Mar 03, 2010 | 8.258 | 8.324 | 8.225 | 8.291 | 762,076 | +0.08(+0.96%) |
Mar 02, 2010 | 8.185 | 8.278 | 8.185 | 8.212 | 979,841 | +0.04(+0.48%) |
Mar 01, 2010 | 8.054 | 8.205 | 8.047 | 8.172 | 879,414 | +0.12(+1.47%) |
Feb 26, 2010 | 8.152 | 8.179 | 8.014 | 8.054 | 1,295,014 | -0.06(-0.73%) |
Feb 25, 2010 | 7.909 | 8.126 | 7.909 | 8.113 | 2,143,947 | +0.08(+0.94%) |
Feb 24, 2010 | 8.179 | 8.185 | 7.948 | 8.037 | 2,575,542 | -0.16(-1.97%) |
Feb 23, 2010 | 8.311 | 8.396 | 8.139 | 8.199 | 1,510,388 | -0.09(-1.11%) |
Feb 22, 2010 | 8.297 | 8.357 | 8.238 | 8.291 | 835,385 | -0.01(-0.08%) |
Feb 19, 2010 | 8.251 | 8.393 | 8.238 | 8.297 | 1,125,275 | +0.05(+0.64%) |
Feb 18, 2010 | 8.027 | 8.258 | 7.955 | 8.245 | 1,248,840 | +0.23(+2.88%) |
Feb 17, 2010 | 7.994 | 8.027 | 7.909 | 8.014 | 882,385 | +0.06(+0.75%) |
Feb 16, 2010 | 7.790 | 8.001 | 7.757 | 7.955 | 883,963 | +0.25(+3.25%) |
Feb 12, 2010 | 7.612 | 7.704 | 7.704 | 7.704 | 842,429 | +0.03(+0.43%) |
Feb 11, 2010 | 7.526 | 7.678 | 7.427 | 7.671 | 1,020,745 | +0.15(+2.02%) |
Feb 10, 2010 | 7.559 | 7.605 | 7.500 | 7.520 | 924,761 | -0.07(-0.95%) |
Feb 09, 2010 | 7.553 | 7.625 | 7.401 | 7.592 | 2,510,231 | +0.14(+1.86%) |
Feb 08, 2010 | 7.480 | 7.533 | 7.427 | 7.454 | 3,183,019 | -0.05(-0.62%) |
Feb 05, 2010 | 7.566 | 7.592 | 7.342 | 7.500 | 1,031,326 | -0.09(-1.22%) |
Feb 04, 2010 | 7.770 | 7.790 | 7.579 | 7.592 | 998,777 | -0.20(-2.62%) |
Feb 03, 2010 | 7.823 | 7.902 | 7.757 | 7.797 | 647,672 | -0.03(-0.42%) |
Feb 02, 2010 | 7.777 | 7.862 | 7.684 | 7.829 | 731,591 | +0.05(+0.68%) |
Feb 01, 2010 | 7.698 | 7.803 | 7.592 | 7.777 | 897,886 | +0.11(+1.46%) |
Jan 29, 2010 | 7.652 | 7.783 | 7.586 | 7.665 | 1,383,802 | +0.01(+0.17%) |
Jan 28, 2010 | 7.645 | 7.724 | 7.500 | 7.652 | 1,322,911 | -0.01(-0.09%) |
Jan 27, 2010 | 7.783 | 7.810 | 7.612 | 7.658 | 2,918,898 | -0.18(-2.35%) |
Jan 26, 2010 | 7.797 | 7.918 | 7.704 | 7.843 | 1,297,093 | +0.00(+0.00%) |
Jan 25, 2010 | 7.909 | 7.909 | 7.724 | 7.843 | 941,159 | -0.03(-0.42%) |
Jan 22, 2010 | 8.119 | 8.192 | 7.856 | 7.876 | 1,871,426 | -0.32(-3.86%) |
Jan 21, 2010 | 8.396 | 8.409 | 8.139 | 8.192 | 2,027,545 | -0.17(-2.05%) |
Jan 20, 2010 | 8.344 | 8.390 | 8.212 | 8.363 | 992,558 | -0.07(-0.86%) |
Jan 19, 2010 | 8.317 | 8.436 | 8.258 | 8.436 | 1,111,520 | +0.11(+1.35%) |
Jan 15, 2010 | 8.278 | 8.324 | 8.324 | 8.324 | 1,837,503 | +0.06(+0.72%) |
Jan 14, 2010 | 8.225 | 8.337 | 8.225 | 8.264 | 919,752 | -0.02(-0.24%) |
Jan 13, 2010 | 8.159 | 8.304 | 8.139 | 8.284 | 483,506 | +0.13(+1.53%) |
Jan 12, 2010 | 8.231 | 8.231 | 8.086 | 8.159 | 1,465,036 | -0.10(-1.20%) |
Jan 11, 2010 | 8.291 | 8.350 | 8.192 | 8.258 | 754,043 | -0.03(-0.32%) |
Jan 08, 2010 | 8.251 | 8.297 | 8.199 | 8.284 | 531,725 | +0.03(+0.40%) |
Jan 07, 2010 | 8.245 | 8.317 | 8.192 | 8.251 | 531,651 | -0.01(-0.16%) |
Jan 06, 2010 | 8.258 | 8.357 | 8.218 | 8.264 | 1,043,844 | +0.03(+0.32%) |
Jan 05, 2010 | 8.409 | 8.442 | 8.126 | 8.238 | 1,648,367 | -0.14(-1.65%) |