Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.217 | 9.463 | 9.020 | 9.226 | 1,763,379 | -0.02(-0.21%) |
Mar 30, 2010 | 8.902 | 9.285 | 8.872 | 9.246 | 3,301,291 | +0.39(+4.44%) |
Mar 29, 2010 | 8.361 | 8.951 | 8.272 | 8.853 | 2,423,706 | +0.59(+7.14%) |
Mar 26, 2010 | 8.233 | 8.508 | 8.174 | 8.263 | 706,623 | -0.01(-0.12%) |
Mar 25, 2010 | 8.381 | 8.558 | 8.272 | 8.272 | 1,044,902 | -0.05(-0.59%) |
Mar 24, 2010 | 8.213 | 8.351 | 8.115 | 8.322 | 1,121,739 | +0.07(+0.83%) |
Mar 23, 2010 | 7.869 | 8.272 | 7.869 | 8.253 | 1,044,131 | +0.41(+5.27%) |
Mar 22, 2010 | 7.751 | 8.017 | 7.702 | 7.840 | 893,601 | +0.01(+0.13%) |
Mar 19, 2010 | 8.036 | 8.144 | 7.810 | 7.830 | 850,079 | -0.18(-2.21%) |
Mar 18, 2010 | 8.115 | 8.164 | 7.977 | 8.007 | 403,177 | -0.11(-1.33%) |
Mar 17, 2010 | 8.115 | 8.194 | 8.036 | 8.115 | 577,304 | +0.00(+0.00%) |
Mar 16, 2010 | 8.154 | 8.174 | 8.036 | 8.115 | 336,299 | +0.00(+0.00%) |
Mar 15, 2010 | 8.095 | 8.144 | 8.085 | 8.115 | 724,869 | -0.17(-2.02%) |
Mar 12, 2010 | 8.341 | 8.361 | 8.125 | 8.282 | 537,475 | -0.05(-0.59%) |
Mar 11, 2010 | 8.154 | 8.381 | 7.977 | 8.331 | 566,031 | -0.03(-0.35%) |
Mar 10, 2010 | 8.243 | 8.499 | 8.154 | 8.361 | 1,270,222 | +0.11(+1.31%) |
Mar 09, 2010 | 7.977 | 8.351 | 7.977 | 8.253 | 954,911 | +0.21(+2.57%) |
Mar 08, 2010 | 8.154 | 8.213 | 7.977 | 8.046 | 644,048 | -0.10(-1.21%) |
Mar 05, 2010 | 7.869 | 8.174 | 7.790 | 8.144 | 1,444,209 | +0.40(+5.21%) |
Mar 04, 2010 | 7.603 | 7.800 | 7.554 | 7.741 | 725,786 | +0.11(+1.42%) |
Mar 03, 2010 | 7.908 | 8.056 | 7.544 | 7.633 | 1,654,020 | -0.26(-3.24%) |
Mar 02, 2010 | 7.731 | 8.017 | 7.672 | 7.889 | 2,384,258 | +0.22(+2.82%) |
Mar 01, 2010 | 7.446 | 7.840 | 7.439 | 7.672 | 1,913,026 | +0.25(+3.31%) |
Feb 26, 2010 | 7.151 | 7.476 | 7.092 | 7.426 | 1,181,598 | +0.27(+3.71%) |
Feb 25, 2010 | 7.112 | 7.200 | 6.915 | 7.161 | 1,389,242 | -0.08(-1.09%) |
Feb 24, 2010 | 7.181 | 7.338 | 7.131 | 7.240 | 1,592,242 | +0.07(+0.96%) |
Feb 23, 2010 | 7.318 | 7.348 | 7.117 | 7.171 | 1,007,653 | -0.15(-2.02%) |
Feb 22, 2010 | 6.974 | 7.338 | 6.876 | 7.318 | 2,244,299 | +0.40(+5.83%) |
Feb 19, 2010 | 6.846 | 6.944 | 6.758 | 6.915 | 2,811,125 | +0.01(+0.14%) |
Feb 18, 2010 | 7.023 | 7.053 | 6.817 | 6.905 | 1,194,632 | -0.14(-1.96%) |
Feb 17, 2010 | 7.033 | 7.092 | 6.905 | 7.043 | 997,948 | +0.02(+0.28%) |
Feb 16, 2010 | 7.023 | 7.082 | 6.915 | 7.023 | 1,096,621 | +0.07(+0.99%) |
Feb 12, 2010 | 6.915 | 6.954 | 6.954 | 6.954 | 1,686,300 | -0.01(-0.14%) |
Feb 11, 2010 | 7.131 | 7.181 | 6.915 | 6.964 | 2,497,061 | -0.20(-2.75%) |
Feb 10, 2010 | 7.377 | 7.476 | 7.062 | 7.161 | 1,776,358 | -0.26(-3.45%) |
Feb 09, 2010 | 7.417 | 7.682 | 7.220 | 7.417 | 1,861,382 | +0.24(+3.29%) |
Feb 08, 2010 | 7.259 | 7.407 | 7.131 | 7.181 | 2,516,819 | -0.08(-1.08%) |
Feb 05, 2010 | 7.210 | 7.308 | 7.013 | 7.259 | 3,023,165 | +0.00(+0.00%) |
Feb 04, 2010 | 8.046 | 8.066 | 7.171 | 7.259 | 4,289,220 | -0.91(-11.19%) |
Feb 03, 2010 | 8.282 | 8.361 | 8.017 | 8.174 | 1,508,654 | -0.15(-1.77%) |
Feb 02, 2010 | 8.233 | 8.469 | 8.115 | 8.322 | 1,969,179 | +0.11(+1.38%) |
Feb 01, 2010 | 7.928 | 8.302 | 7.918 | 8.208 | 1,489,992 | +0.33(+4.18%) |
Jan 29, 2010 | 8.164 | 8.292 | 7.879 | 7.879 | 1,755,760 | -0.31(-3.84%) |
Jan 28, 2010 | 8.203 | 8.302 | 8.046 | 8.194 | 2,393,426 | -0.01(-0.12%) |
Jan 27, 2010 | 8.351 | 8.367 | 8.125 | 8.203 | 2,443,840 | -0.16(-1.88%) |
Jan 26, 2010 | 8.449 | 8.626 | 8.292 | 8.361 | 1,022,581 | -0.12(-1.39%) |
Jan 25, 2010 | 8.420 | 8.607 | 8.223 | 8.479 | 3,651,830 | +0.13(+1.53%) |
Jan 22, 2010 | 8.587 | 8.725 | 8.312 | 8.351 | 4,230,031 | -0.30(-3.52%) |
Jan 21, 2010 | 9.128 | 9.128 | 8.587 | 8.656 | 2,530,729 | -0.44(-4.86%) |
Jan 20, 2010 | 9.049 | 9.128 | 8.853 | 9.099 | 1,490,007 | -0.03(-0.32%) |
Jan 19, 2010 | 9.040 | 9.172 | 8.951 | 9.128 | 1,961,397 | +0.14(+1.53%) |
Jan 15, 2010 | 8.882 | 8.990 | 8.990 | 8.990 | 1,711,005 | +0.16(+1.78%) |
Jan 14, 2010 | 8.823 | 8.853 | 8.725 | 8.833 | 1,120,277 | +0.02(+0.22%) |
Jan 13, 2010 | 9.010 | 9.059 | 8.705 | 8.813 | 3,705,055 | -0.18(-1.97%) |
Jan 12, 2010 | 9.148 | 9.167 | 8.818 | 8.990 | 1,694,271 | -0.16(-1.72%) |
Jan 11, 2010 | 9.453 | 9.492 | 9.138 | 9.148 | 1,596,892 | -0.28(-2.92%) |
Jan 08, 2010 | 9.620 | 9.689 | 9.364 | 9.423 | 1,422,229 | -0.22(-2.24%) |
Jan 07, 2010 | 9.708 | 9.817 | 9.571 | 9.640 | 2,086,862 | -0.13(-1.31%) |
Jan 06, 2010 | 9.738 | 9.807 | 9.531 | 9.767 | 1,090,714 | +0.00(+0.00%) |
Jan 05, 2010 | 9.876 | 9.876 | 9.640 | 9.767 | 1,483,481 | -0.11(-1.10%) |