Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.800 | 6.040 | 5.520 | 6.040 | 165,579 | +0.27(+4.68%) |
Mar 30, 2010 | 6.020 | 6.020 | 5.650 | 5.770 | 84,675 | -0.17(-2.86%) |
Mar 29, 2010 | 6.170 | 6.170 | 5.920 | 5.940 | 181,071 | -0.26(-4.20%) |
Mar 26, 2010 | 6.310 | 6.390 | 6.150 | 6.200 | 27,357 | -0.10(-1.59%) |
Mar 25, 2010 | 6.440 | 6.450 | 6.300 | 6.300 | 40,890 | -0.07(-1.10%) |
Mar 24, 2010 | 6.440 | 6.455 | 6.340 | 6.370 | 96,653 | +0.03(+0.47%) |
Mar 23, 2010 | 6.400 | 6.500 | 6.250 | 6.340 | 114,476 | -0.06(-0.94%) |
Mar 22, 2010 | 6.300 | 6.500 | 6.300 | 6.400 | 142,376 | +0.10(+1.59%) |
Mar 19, 2010 | 7.800 | 7.970 | 6.200 | 6.300 | 1,282,710 | -2.60(-29.21%) |
Mar 18, 2010 | 8.390 | 8.900 | 8.210 | 8.900 | 58,500 | +0.40(+4.71%) |
Mar 17, 2010 | 8.360 | 8.600 | 8.360 | 8.500 | 24,748 | +0.13(+1.55%) |
Mar 16, 2010 | 8.350 | 8.479 | 8.260 | 8.370 | 24,800 | +0.03(+0.36%) |
Mar 15, 2010 | 8.305 | 8.620 | 8.198 | 8.340 | 22,156 | +0.14(+1.71%) |
Mar 12, 2010 | 7.970 | 8.330 | 7.960 | 8.200 | 268,000 | +0.24(+3.02%) |
Mar 11, 2010 | 7.960 | 8.000 | 7.950 | 7.960 | 10,244 | +0.01(+0.13%) |
Mar 10, 2010 | 8.000 | 8.020 | 7.830 | 7.950 | 16,033 | -0.08(-1.06%) |
Mar 09, 2010 | 8.090 | 8.090 | 7.900 | 8.035 | 42,000 | -0.06(-0.80%) |
Mar 08, 2010 | 8.000 | 8.124 | 8.000 | 8.100 | 2,138 | +0.10(+1.25%) |
Mar 05, 2010 | 8.000 | 8.030 | 7.900 | 8.000 | 27,404 | +0.00(+0.00%) |
Mar 04, 2010 | 8.060 | 8.150 | 7.990 | 8.000 | 37,600 | -0.07(-0.87%) |
Mar 03, 2010 | 8.070 | 8.070 | 8.011 | 8.070 | 1,400 | +0.07(+0.88%) |
Mar 02, 2010 | 8.000 | 8.100 | 8.000 | 8.000 | 17,820 | -0.02(-0.26%) |
Mar 01, 2010 | 7.920 | 8.160 | 7.920 | 8.021 | 15,388 | +0.12(+1.53%) |
Feb 26, 2010 | 8.050 | 8.050 | 7.900 | 7.900 | 12,711 | -0.11(-1.37%) |
Feb 25, 2010 | 7.900 | 8.030 | 7.900 | 8.010 | 24,525 | +0.01(+0.12%) |
Feb 24, 2010 | 8.050 | 8.160 | 8.000 | 8.000 | 63,836 | -0.10(-1.23%) |
Feb 23, 2010 | 8.280 | 8.310 | 8.100 | 8.100 | 15,910 | -0.05(-0.61%) |
Feb 22, 2010 | 8.350 | 8.350 | 8.150 | 8.150 | 15,528 | -0.25(-2.96%) |
Feb 19, 2010 | 8.500 | 8.500 | 8.250 | 8.399 | 7,700 | -0.05(-0.61%) |
Feb 18, 2010 | 8.790 | 8.790 | 8.360 | 8.450 | 12,303 | -0.26(-2.99%) |
Feb 17, 2010 | 8.860 | 8.860 | 8.640 | 8.710 | 15,382 | -0.03(-0.40%) |
Feb 16, 2010 | 8.850 | 8.850 | 8.730 | 8.745 | 10,866 | +0.30(+3.61%) |
Feb 12, 2010 | 8.400 | 8.440 | 8.440 | 8.440 | 10,700 | +0.04(+0.48%) |
Feb 11, 2010 | 8.540 | 8.540 | 8.340 | 8.400 | 4,400 | +0.17(+2.07%) |
Feb 10, 2010 | 8.470 | 8.470 | 8.200 | 8.230 | 9,692 | -0.08(-0.96%) |
Feb 09, 2010 | 8.510 | 8.550 | 8.300 | 8.310 | 5,580 | -0.32(-3.71%) |
Feb 08, 2010 | 8.740 | 8.740 | 8.630 | 8.630 | 1,700 | +0.25(+2.98%) |
Feb 05, 2010 | 8.320 | 8.590 | 8.320 | 8.380 | 16,707 | -0.05(-0.59%) |
Feb 04, 2010 | 8.550 | 8.550 | 8.310 | 8.430 | 11,094 | -0.07(-0.83%) |
Feb 03, 2010 | 8.610 | 8.750 | 8.500 | 8.500 | 15,650 | -0.09(-1.05%) |
Feb 02, 2010 | 8.740 | 8.740 | 8.479 | 8.590 | 10,380 | -0.19(-2.16%) |
Feb 01, 2010 | 8.820 | 8.860 | 8.560 | 8.780 | 18,283 | -0.04(-0.45%) |
Jan 29, 2010 | 8.920 | 9.170 | 8.630 | 8.820 | 38,921 | +0.00(+0.00%) |
Jan 28, 2010 | 9.090 | 9.100 | 8.730 | 8.820 | 36,000 | +0.06(+0.68%) |
Jan 27, 2010 | 9.140 | 9.140 | 8.620 | 8.760 | 23,784 | -0.24(-2.67%) |
Jan 26, 2010 | 8.940 | 9.160 | 8.260 | 9.000 | 21,836 | +0.13(+1.47%) |
Jan 25, 2010 | 8.810 | 9.230 | 8.778 | 8.870 | 8,011 | +0.11(+1.26%) |
Jan 22, 2010 | 9.100 | 9.170 | 8.692 | 8.760 | 12,850 | -0.81(-8.46%) |
Jan 21, 2010 | 9.630 | 9.720 | 9.150 | 9.570 | 34,417 | -0.06(-0.62%) |
Jan 20, 2010 | 9.530 | 9.630 | 9.390 | 9.630 | 21,175 | -0.09(-0.93%) |
Jan 19, 2010 | 9.410 | 9.720 | 9.190 | 9.720 | 65,283 | +0.41(+4.40%) |
Jan 15, 2010 | 9.000 | 9.310 | 9.310 | 9.310 | 17,200 | +0.22(+2.42%) |
Jan 14, 2010 | 9.370 | 9.390 | 9.000 | 9.090 | 31,024 | -0.23(-2.47%) |
Jan 13, 2010 | 9.270 | 9.430 | 9.090 | 9.320 | 41,121 | +0.08(+0.87%) |
Jan 12, 2010 | 9.320 | 9.460 | 9.200 | 9.240 | 20,825 | -0.26(-2.74%) |
Jan 11, 2010 | 9.400 | 9.570 | 9.370 | 9.500 | 34,767 | +0.03(+0.32%) |
Jan 08, 2010 | 9.450 | 9.640 | 9.330 | 9.470 | 41,250 | -0.04(-0.42%) |
Jan 07, 2010 | 9.400 | 9.550 | 9.230 | 9.510 | 64,359 | +0.20(+2.15%) |
Jan 06, 2010 | 9.070 | 9.430 | 8.990 | 9.310 | 34,786 | +0.27(+2.99%) |
Jan 05, 2010 | 9.430 | 9.430 | 8.990 | 9.040 | 32,082 | -0.28(-3.00%) |