Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.364 | 8.517 | 8.361 | 8.472 | 4,628,511 | +0.12(+1.46%) |
Mar 30, 2010 | 8.389 | 8.406 | 8.344 | 8.350 | 1,950,939 | -0.04(-0.44%) |
Mar 29, 2010 | 8.367 | 8.427 | 8.367 | 8.387 | 1,495,629 | +0.02(+0.25%) |
Mar 26, 2010 | 8.390 | 8.397 | 8.291 | 8.366 | 2,069,838 | +0.00(+0.04%) |
Mar 25, 2010 | 8.396 | 8.396 | 8.351 | 8.362 | 1,786,536 | -0.02(-0.27%) |
Mar 24, 2010 | 8.367 | 8.419 | 8.333 | 8.384 | 2,268,243 | +0.02(+0.27%) |
Mar 23, 2010 | 8.344 | 8.362 | 8.301 | 8.362 | 2,382,867 | +0.01(+0.13%) |
Mar 22, 2010 | 8.276 | 8.352 | 8.246 | 8.351 | 1,788,075 | +0.08(+0.94%) |
Mar 19, 2010 | 8.334 | 8.377 | 8.266 | 8.273 | 6,384,429 | -0.09(-1.02%) |
Mar 18, 2010 | 8.447 | 8.447 | 8.357 | 8.359 | 2,678,580 | -0.06(-0.69%) |
Mar 17, 2010 | 8.391 | 8.464 | 8.333 | 8.417 | 3,733,686 | +0.07(+0.83%) |
Mar 16, 2010 | 8.332 | 8.348 | 8.227 | 8.348 | 1,960,227 | +0.03(+0.35%) |
Mar 15, 2010 | 8.301 | 8.339 | 8.227 | 8.319 | 2,055,159 | -0.02(-0.24%) |
Mar 12, 2010 | 8.361 | 8.387 | 8.317 | 8.339 | 1,279,602 | +0.01(+0.07%) |
Mar 11, 2010 | 8.308 | 8.372 | 8.290 | 8.333 | 2,961,369 | +0.00(+0.01%) |
Mar 10, 2010 | 8.420 | 8.426 | 8.307 | 8.332 | 3,584,304 | -0.07(-0.79%) |
Mar 09, 2010 | 8.472 | 8.478 | 8.363 | 8.399 | 4,230,693 | -0.11(-1.32%) |
Mar 08, 2010 | 8.378 | 8.537 | 8.341 | 8.511 | 4,983,219 | +0.18(+2.15%) |
Mar 05, 2010 | 8.313 | 8.334 | 8.251 | 8.332 | 4,760,658 | +0.03(+0.32%) |
Mar 04, 2010 | 8.249 | 8.310 | 8.242 | 8.306 | 3,614,652 | +0.02(+0.23%) |
Mar 03, 2010 | 8.353 | 8.359 | 8.270 | 8.287 | 3,418,038 | -0.05(-0.60%) |
Mar 02, 2010 | 8.333 | 8.350 | 8.314 | 8.337 | 3,536,082 | +0.00(+0.04%) |
Mar 01, 2010 | 8.276 | 8.333 | 8.240 | 8.333 | 4,488,426 | +0.11(+1.38%) |
Feb 26, 2010 | 8.278 | 8.311 | 8.219 | 8.220 | 17,272,934 | -0.00(-0.03%) |
Feb 25, 2010 | 8.221 | 8.281 | 8.211 | 8.222 | 6,125,067 | -0.01(-0.13%) |
Feb 24, 2010 | 8.097 | 8.234 | 8.097 | 8.233 | 5,005,800 | +0.16(+1.97%) |
Feb 23, 2010 | 8.001 | 8.089 | 7.996 | 8.074 | 4,233,924 | -0.00(-0.03%) |
Feb 22, 2010 | 8.023 | 8.102 | 8.023 | 8.077 | 6,144,903 | +0.07(+0.92%) |
Feb 19, 2010 | 7.976 | 8.008 | 7.976 | 8.003 | 6,094,080 | +0.00(+0.04%) |
Feb 18, 2010 | 8.000 | 8.031 | 7.982 | 8.000 | 7,453,197 | -0.04(-0.48%) |
Feb 17, 2010 | 8.111 | 8.166 | 8.012 | 8.039 | 6,721,785 | -0.10(-1.24%) |
Feb 16, 2010 | 8.080 | 8.156 | 8.043 | 8.140 | 6,503,121 | +0.08(+0.99%) |
Feb 12, 2010 | 7.913 | 8.060 | 8.060 | 8.060 | 14,779,800 | +0.10(+1.24%) |
Feb 11, 2010 | 7.902 | 7.997 | 7.866 | 7.961 | 3,204,441 | +0.07(+0.92%) |
Feb 10, 2010 | 7.787 | 7.900 | 7.787 | 7.889 | 2,415,906 | +0.07(+0.85%) |
Feb 09, 2010 | 7.768 | 7.844 | 7.734 | 7.822 | 3,878,037 | +0.08(+1.06%) |
Feb 08, 2010 | 7.792 | 7.820 | 7.709 | 7.740 | 2,940,102 | -0.02(-0.21%) |
Feb 05, 2010 | 7.739 | 7.777 | 7.667 | 7.757 | 4,406,688 | +0.03(+0.40%) |
Feb 04, 2010 | 7.886 | 7.903 | 7.724 | 7.726 | 3,777,615 | -0.09(-1.10%) |
Feb 03, 2010 | 7.768 | 7.859 | 7.747 | 7.811 | 3,344,670 | +0.00(+0.06%) |
Feb 02, 2010 | 7.869 | 7.874 | 7.761 | 7.807 | 11,292,606 | -0.08(-1.01%) |
Feb 01, 2010 | 7.990 | 7.990 | 7.864 | 7.887 | 6,229,242 | -0.06(-0.78%) |
Jan 29, 2010 | 7.917 | 8.000 | 7.888 | 7.949 | 5,022,189 | +0.06(+0.79%) |
Jan 28, 2010 | 8.006 | 8.042 | 7.887 | 7.887 | 3,814,488 | -0.09(-1.17%) |
Jan 27, 2010 | 7.896 | 7.996 | 7.860 | 7.980 | 3,576,285 | +0.06(+0.76%) |
Jan 26, 2010 | 7.961 | 8.076 | 7.911 | 7.920 | 3,593,025 | -0.05(-0.57%) |
Jan 25, 2010 | 8.019 | 8.060 | 7.918 | 7.966 | 3,288,510 | +0.00(+0.06%) |
Jan 22, 2010 | 8.049 | 8.137 | 7.944 | 7.961 | 4,784,688 | -0.12(-1.46%) |
Jan 21, 2010 | 8.108 | 8.176 | 8.056 | 8.079 | 3,336,669 | -0.02(-0.19%) |
Jan 20, 2010 | 7.987 | 8.111 | 7.981 | 8.094 | 3,285,198 | +0.08(+1.03%) |
Jan 19, 2010 | 7.858 | 8.026 | 7.858 | 8.012 | 4,024,008 | +0.13(+1.61%) |
Jan 15, 2010 | 7.917 | 7.886 | 7.886 | 7.886 | 6,601,500 | -0.01(-0.18%) |
Jan 14, 2010 | 7.883 | 7.949 | 7.762 | 7.900 | 2,411,073 | -0.01(-0.14%) |
Jan 13, 2010 | 7.861 | 7.952 | 7.861 | 7.911 | 3,774,258 | +0.04(+0.54%) |
Jan 12, 2010 | 7.841 | 7.896 | 7.841 | 7.869 | 3,436,524 | +0.02(+0.28%) |
Jan 11, 2010 | 7.912 | 7.912 | 7.783 | 7.847 | 4,601,394 | -0.02(-0.31%) |
Jan 08, 2010 | 7.894 | 7.910 | 7.842 | 7.871 | 2,155,347 | -0.02(-0.20%) |
Jan 07, 2010 | 7.944 | 7.944 | 7.867 | 7.887 | 3,327,129 | -0.05(-0.59%) |
Jan 06, 2010 | 7.983 | 8.014 | 7.930 | 7.933 | 3,155,814 | -0.03(-0.43%) |
Jan 05, 2010 | 7.942 | 7.996 | 7.910 | 7.968 | 3,806,874 | -0.03(-0.33%) |