Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.859 | 9.984 | 9.746 | 9.878 | 614,461 | +0.02(+0.16%) |
Mar 30, 2010 | 9.633 | 9.892 | 9.595 | 9.863 | 409,762 | +0.28(+2.92%) |
Mar 29, 2010 | 9.290 | 9.685 | 9.290 | 9.583 | 311,103 | +0.20(+2.08%) |
Mar 26, 2010 | 9.560 | 9.616 | 9.357 | 9.388 | 207,313 | -0.12(-1.25%) |
Mar 25, 2010 | 9.731 | 9.773 | 9.493 | 9.507 | 233,536 | -0.15(-1.53%) |
Mar 24, 2010 | 9.832 | 9.878 | 9.635 | 9.654 | 208,874 | -0.24(-2.42%) |
Mar 23, 2010 | 9.758 | 9.915 | 9.714 | 9.894 | 363,825 | +0.17(+1.71%) |
Mar 22, 2010 | 9.407 | 9.731 | 9.330 | 9.727 | 417,988 | +0.28(+3.00%) |
Mar 19, 2010 | 9.443 | 9.484 | 9.307 | 9.443 | 999,745 | +0.04(+0.47%) |
Mar 18, 2010 | 9.543 | 9.633 | 9.378 | 9.399 | 445,881 | -0.12(-1.23%) |
Mar 17, 2010 | 9.599 | 9.735 | 9.499 | 9.516 | 445,057 | -0.20(-2.07%) |
Mar 16, 2010 | 9.698 | 9.727 | 9.593 | 9.717 | 354,686 | +0.07(+0.77%) |
Mar 15, 2010 | 9.641 | 9.706 | 9.618 | 9.643 | 471,191 | -0.11(-1.18%) |
Mar 12, 2010 | 9.848 | 9.892 | 9.535 | 9.758 | 324,909 | -0.05(-0.49%) |
Mar 11, 2010 | 9.836 | 9.876 | 9.710 | 9.806 | 459,692 | -0.07(-0.70%) |
Mar 10, 2010 | 9.834 | 9.941 | 9.834 | 9.874 | 427,039 | +0.04(+0.41%) |
Mar 09, 2010 | 9.717 | 9.838 | 9.715 | 9.834 | 544,034 | +0.12(+1.20%) |
Mar 08, 2010 | 9.725 | 9.798 | 9.662 | 9.717 | 451,811 | -0.03(-0.28%) |
Mar 05, 2010 | 9.763 | 9.798 | 9.627 | 9.744 | 546,305 | +0.02(+0.20%) |
Mar 04, 2010 | 9.696 | 9.794 | 9.537 | 9.725 | 487,298 | +0.07(+0.75%) |
Mar 03, 2010 | 9.767 | 9.804 | 9.547 | 9.652 | 852,920 | -0.05(-0.55%) |
Mar 02, 2010 | 9.838 | 9.867 | 9.668 | 9.706 | 1,710,214 | -0.05(-0.47%) |
Mar 01, 2010 | 9.194 | 9.771 | 9.194 | 9.752 | 733,315 | +0.62(+6.82%) |
Feb 26, 2010 | 9.179 | 9.290 | 9.104 | 9.129 | 525,719 | -0.02(-0.19%) |
Feb 25, 2010 | 8.336 | 9.189 | 8.336 | 9.146 | 542,829 | +0.43(+4.90%) |
Feb 24, 2010 | 8.604 | 8.758 | 8.599 | 8.719 | 387,407 | +0.11(+1.25%) |
Feb 23, 2010 | 8.717 | 8.756 | 8.484 | 8.612 | 470,084 | -0.09(-1.03%) |
Feb 22, 2010 | 8.700 | 8.874 | 8.694 | 8.702 | 276,493 | +0.05(+0.55%) |
Feb 19, 2010 | 8.556 | 8.694 | 8.499 | 8.654 | 258,532 | +0.10(+1.21%) |
Feb 18, 2010 | 8.537 | 8.587 | 8.451 | 8.551 | 289,808 | +0.03(+0.36%) |
Feb 17, 2010 | 8.388 | 8.524 | 8.388 | 8.520 | 453,194 | +0.18(+2.14%) |
Feb 16, 2010 | 8.250 | 8.342 | 8.198 | 8.342 | 178,601 | +0.17(+2.04%) |
Feb 12, 2010 | 8.110 | 8.175 | 8.175 | 8.175 | 279,243 | -0.02(-0.26%) |
Feb 11, 2010 | 8.049 | 8.204 | 7.961 | 8.196 | 174,175 | +0.11(+1.40%) |
Feb 10, 2010 | 7.970 | 8.106 | 7.920 | 8.083 | 421,454 | +0.07(+0.84%) |
Feb 09, 2010 | 7.984 | 8.051 | 7.932 | 8.016 | 181,753 | +0.13(+1.63%) |
Feb 08, 2010 | 8.016 | 8.047 | 7.888 | 7.888 | 159,189 | -0.15(-1.91%) |
Feb 05, 2010 | 8.045 | 8.102 | 7.874 | 8.041 | 318,953 | -0.01(-0.07%) |
Feb 04, 2010 | 8.248 | 8.248 | 7.985 | 8.047 | 617,410 | -0.27(-3.29%) |
Feb 03, 2010 | 8.074 | 8.332 | 8.039 | 8.321 | 597,091 | +0.20(+2.43%) |
Feb 02, 2010 | 8.100 | 8.187 | 8.047 | 8.123 | 406,970 | +0.00(+0.05%) |
Feb 01, 2010 | 8.150 | 8.210 | 8.045 | 8.120 | 220,362 | -0.03(-0.35%) |
Jan 29, 2010 | 8.202 | 8.259 | 8.089 | 8.148 | 259,921 | -0.04(-0.44%) |
Jan 28, 2010 | 8.319 | 8.330 | 8.110 | 8.185 | 338,276 | -0.07(-0.81%) |
Jan 27, 2010 | 8.121 | 8.330 | 8.121 | 8.252 | 176,998 | +0.09(+1.10%) |
Jan 26, 2010 | 8.200 | 8.257 | 8.102 | 8.162 | 298,039 | -0.08(-1.02%) |
Jan 25, 2010 | 8.392 | 8.392 | 8.240 | 8.246 | 356,737 | -0.08(-0.99%) |
Jan 22, 2010 | 8.409 | 8.493 | 8.298 | 8.328 | 371,723 | -0.11(-1.25%) |
Jan 21, 2010 | 8.589 | 8.589 | 8.413 | 8.434 | 519,570 | -0.13(-1.48%) |
Jan 20, 2010 | 8.667 | 8.671 | 8.336 | 8.560 | 278,805 | -0.19(-2.15%) |
Jan 19, 2010 | 8.560 | 8.784 | 8.560 | 8.748 | 235,775 | +0.18(+2.06%) |
Jan 15, 2010 | 8.834 | 8.572 | 8.572 | 8.572 | 1,203,619 | -0.22(-2.48%) |
Jan 14, 2010 | 8.742 | 8.857 | 8.681 | 8.790 | 258,616 | +0.05(+0.55%) |
Jan 13, 2010 | 8.667 | 8.769 | 8.637 | 8.742 | 158,500 | +0.12(+1.45%) |
Jan 12, 2010 | 8.675 | 8.765 | 8.600 | 8.618 | 289,902 | -0.13(-1.47%) |
Jan 11, 2010 | 8.761 | 8.771 | 8.599 | 8.746 | 181,419 | +0.04(+0.51%) |
Jan 08, 2010 | 8.700 | 8.782 | 8.637 | 8.702 | 263,392 | -0.05(-0.53%) |
Jan 07, 2010 | 8.777 | 8.788 | 8.652 | 8.748 | 268,011 | +0.03(+0.31%) |
Jan 06, 2010 | 8.696 | 8.761 | 8.616 | 8.721 | 321,537 | -0.01(-0.11%) |
Jan 05, 2010 | 8.593 | 8.811 | 8.528 | 8.731 | 487,371 | +0.15(+1.79%) |