Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.866 | 9.050 | 8.824 | 8.824 | 308,902 | -0.10(-1.11%) |
Mar 30, 2010 | 9.192 | 9.234 | 8.909 | 8.923 | 490,880 | -0.28(-3.00%) |
Mar 29, 2010 | 9.213 | 9.312 | 9.171 | 9.199 | 304,627 | -0.02(-0.23%) |
Mar 26, 2010 | 9.461 | 9.461 | 9.185 | 9.220 | 237,077 | -0.18(-1.88%) |
Mar 25, 2010 | 9.525 | 9.716 | 9.340 | 9.397 | 281,683 | -0.09(-0.97%) |
Mar 24, 2010 | 9.631 | 9.631 | 9.447 | 9.489 | 155,588 | -0.18(-1.90%) |
Mar 23, 2010 | 9.673 | 9.744 | 9.482 | 9.673 | 230,403 | +0.00(+0.00%) |
Mar 22, 2010 | 9.397 | 9.673 | 9.341 | 9.673 | 216,919 | +0.18(+1.94%) |
Mar 19, 2010 | 9.921 | 10.01 | 9.397 | 9.489 | 639,529 | -0.38(-3.80%) |
Mar 18, 2010 | 9.525 | 9.893 | 9.525 | 9.865 | 426,130 | +0.41(+4.34%) |
Mar 17, 2010 | 9.468 | 9.581 | 9.348 | 9.454 | 456,645 | +0.04(+0.38%) |
Mar 16, 2010 | 9.496 | 9.518 | 9.305 | 9.418 | 237,597 | -0.01(-0.08%) |
Mar 15, 2010 | 9.326 | 9.447 | 9.326 | 9.426 | 233,222 | +0.05(+0.53%) |
Mar 12, 2010 | 9.567 | 9.624 | 9.305 | 9.376 | 316,971 | -0.16(-1.71%) |
Mar 11, 2010 | 9.518 | 9.652 | 9.171 | 9.539 | 245,829 | -0.01(-0.15%) |
Mar 10, 2010 | 9.532 | 9.631 | 9.426 | 9.553 | 410,090 | +0.04(+0.37%) |
Mar 09, 2010 | 9.312 | 9.567 | 9.241 | 9.518 | 414,744 | +0.20(+2.13%) |
Mar 08, 2010 | 9.341 | 9.426 | 9.249 | 9.319 | 269,266 | +0.06(+0.61%) |
Mar 05, 2010 | 9.128 | 9.263 | 9.036 | 9.263 | 296,342 | +0.15(+1.63%) |
Mar 04, 2010 | 9.206 | 9.334 | 9.093 | 9.114 | 336,113 | -0.10(-1.08%) |
Mar 03, 2010 | 9.227 | 9.376 | 9.178 | 9.213 | 230,361 | -0.01(-0.15%) |
Mar 02, 2010 | 8.994 | 9.227 | 8.994 | 9.227 | 578,944 | +0.25(+2.84%) |
Mar 01, 2010 | 8.845 | 9.008 | 8.802 | 8.972 | 381,510 | +0.21(+2.34%) |
Feb 26, 2010 | 8.852 | 8.873 | 8.732 | 8.767 | 178,387 | -0.05(-0.56%) |
Feb 25, 2010 | 8.654 | 8.817 | 8.590 | 8.817 | 125,658 | +0.03(+0.32%) |
Feb 24, 2010 | 8.774 | 8.873 | 8.675 | 8.788 | 116,296 | +0.03(+0.32%) |
Feb 23, 2010 | 8.838 | 8.845 | 8.684 | 8.760 | 216,260 | -0.12(-1.36%) |
Feb 22, 2010 | 8.831 | 8.958 | 8.831 | 8.880 | 173,084 | +0.04(+0.40%) |
Feb 19, 2010 | 8.526 | 8.873 | 8.512 | 8.845 | 234,425 | +0.31(+3.65%) |
Feb 18, 2010 | 8.512 | 8.569 | 8.427 | 8.533 | 715,795 | +0.04(+0.50%) |
Feb 17, 2010 | 8.491 | 8.512 | 8.427 | 8.491 | 327,094 | +0.00(+0.00%) |
Feb 16, 2010 | 8.732 | 8.732 | 8.363 | 8.491 | 293,100 | -0.12(-1.40%) |
Feb 12, 2010 | 8.193 | 8.611 | 8.611 | 8.611 | 457,243 | +0.35(+4.20%) |
Feb 11, 2010 | 8.080 | 8.271 | 7.967 | 8.264 | 228,980 | +0.18(+2.28%) |
Feb 10, 2010 | 8.066 | 8.123 | 7.938 | 8.080 | 683,835 | -0.04(-0.44%) |
Feb 09, 2010 | 8.108 | 8.123 | 7.924 | 8.115 | 401,818 | +0.08(+0.97%) |
Feb 08, 2010 | 8.342 | 8.342 | 8.023 | 8.038 | 298,144 | -0.27(-3.24%) |
Feb 05, 2010 | 8.307 | 8.363 | 8.002 | 8.307 | 452,664 | +0.02(+0.26%) |
Feb 04, 2010 | 8.342 | 8.526 | 8.151 | 8.285 | 378,862 | -0.27(-3.15%) |
Feb 03, 2010 | 8.441 | 8.555 | 8.413 | 8.555 | 369,566 | +0.08(+0.92%) |
Feb 02, 2010 | 8.356 | 8.508 | 8.285 | 8.477 | 379,558 | +0.17(+2.05%) |
Feb 01, 2010 | 8.420 | 8.420 | 8.257 | 8.307 | 259,274 | -0.06(-0.68%) |
Jan 29, 2010 | 8.583 | 8.583 | 8.356 | 8.363 | 291,794 | -0.16(-1.91%) |
Jan 28, 2010 | 8.604 | 8.640 | 8.328 | 8.526 | 315,365 | -0.04(-0.41%) |
Jan 27, 2010 | 8.533 | 8.597 | 8.413 | 8.562 | 234,647 | -0.01(-0.17%) |
Jan 26, 2010 | 8.873 | 8.873 | 8.555 | 8.576 | 238,525 | -0.31(-3.51%) |
Jan 25, 2010 | 8.845 | 8.944 | 8.746 | 8.887 | 457,530 | +0.15(+1.70%) |
Jan 22, 2010 | 8.604 | 8.767 | 8.576 | 8.739 | 569,700 | +0.11(+1.23%) |
Jan 21, 2010 | 8.781 | 8.831 | 8.604 | 8.632 | 270,736 | -0.15(-1.69%) |
Jan 20, 2010 | 8.852 | 8.958 | 8.654 | 8.781 | 214,233 | -0.18(-1.98%) |
Jan 19, 2010 | 8.852 | 9.022 | 8.852 | 8.958 | 709,906 | +0.28(+3.18%) |
Jan 15, 2010 | 8.739 | 8.682 | 8.682 | 8.682 | 287,789 | +0.00(+0.00%) |
Jan 14, 2010 | 8.717 | 8.831 | 8.654 | 8.682 | 128,768 | -0.04(-0.41%) |
Jan 13, 2010 | 8.654 | 8.746 | 8.569 | 8.717 | 147,686 | +0.08(+0.90%) |
Jan 12, 2010 | 8.817 | 8.845 | 8.604 | 8.640 | 189,671 | -0.23(-2.56%) |
Jan 11, 2010 | 9.029 | 9.029 | 8.817 | 8.866 | 249,473 | -0.06(-0.63%) |
Jan 08, 2010 | 8.894 | 8.923 | 8.788 | 8.923 | 331,289 | +0.02(+0.24%) |
Jan 07, 2010 | 8.739 | 8.916 | 8.661 | 8.902 | 322,541 | +0.18(+2.11%) |
Jan 06, 2010 | 8.838 | 8.916 | 8.668 | 8.717 | 285,033 | -0.11(-1.20%) |
Jan 05, 2010 | 8.845 | 8.923 | 8.739 | 8.824 | 312,544 | +0.01(+0.16%) |