Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.936 | 8.992 | 8.936 | 8.938 | 334,279 | -0.02(-0.19%) |
Mar 30, 2010 | 8.839 | 8.971 | 8.817 | 8.956 | 450,606 | +0.15(+1.71%) |
Mar 29, 2010 | 8.764 | 8.823 | 8.704 | 8.805 | 98,499 | +0.08(+0.94%) |
Mar 26, 2010 | 8.698 | 8.791 | 8.642 | 8.723 | 437,559 | +0.03(+0.35%) |
Mar 25, 2010 | 8.837 | 8.857 | 8.688 | 8.693 | 270,205 | -0.07(-0.79%) |
Mar 24, 2010 | 8.911 | 8.941 | 8.739 | 8.762 | 344,059 | -0.17(-1.93%) |
Mar 23, 2010 | 8.904 | 8.949 | 8.858 | 8.934 | 267,003 | +0.01(+0.10%) |
Mar 22, 2010 | 8.857 | 8.956 | 8.837 | 8.925 | 236,178 | -0.03(-0.29%) |
Mar 19, 2010 | 8.936 | 8.951 | 8.853 | 8.951 | 732,808 | +0.07(+0.78%) |
Mar 18, 2010 | 8.938 | 8.948 | 8.872 | 8.882 | 127,782 | -0.06(-0.67%) |
Mar 17, 2010 | 8.930 | 8.960 | 8.874 | 8.943 | 146,778 | +0.02(+0.19%) |
Mar 16, 2010 | 8.936 | 8.936 | 8.855 | 8.925 | 197,749 | +0.03(+0.34%) |
Mar 15, 2010 | 8.860 | 8.921 | 8.726 | 8.895 | 244,480 | +0.05(+0.54%) |
Mar 12, 2010 | 8.939 | 8.939 | 8.729 | 8.848 | 340,490 | -0.05(-0.53%) |
Mar 11, 2010 | 8.807 | 8.900 | 8.776 | 8.895 | 309,667 | +0.02(+0.19%) |
Mar 10, 2010 | 8.833 | 8.913 | 8.782 | 8.878 | 289,169 | +0.06(+0.63%) |
Mar 09, 2010 | 8.766 | 8.825 | 8.756 | 8.822 | 182,370 | +0.05(+0.59%) |
Mar 08, 2010 | 8.760 | 8.803 | 8.697 | 8.770 | 137,646 | +0.01(+0.10%) |
Mar 05, 2010 | 8.645 | 8.764 | 8.602 | 8.762 | 230,229 | +0.12(+1.35%) |
Mar 04, 2010 | 8.615 | 8.645 | 8.514 | 8.645 | 212,429 | +0.07(+0.85%) |
Mar 03, 2010 | 8.615 | 8.744 | 8.552 | 8.572 | 309,256 | +0.00(+0.00%) |
Mar 02, 2010 | 8.544 | 8.628 | 8.484 | 8.572 | 543,535 | +0.06(+0.76%) |
Mar 01, 2010 | 8.447 | 8.538 | 8.411 | 8.507 | 382,087 | +0.12(+1.39%) |
Feb 26, 2010 | 8.611 | 8.641 | 8.381 | 8.391 | 645,520 | -0.19(-2.16%) |
Feb 25, 2010 | 8.566 | 8.602 | 8.483 | 8.576 | 219,172 | +0.12(+1.47%) |
Feb 24, 2010 | 8.457 | 8.496 | 8.369 | 8.452 | 206,120 | +0.03(+0.40%) |
Feb 23, 2010 | 8.489 | 8.502 | 8.396 | 8.418 | 316,494 | -0.05(-0.60%) |
Feb 22, 2010 | 8.481 | 8.577 | 8.457 | 8.469 | 249,236 | +0.04(+0.45%) |
Feb 19, 2010 | 8.325 | 8.433 | 8.281 | 8.431 | 347,841 | +0.12(+1.42%) |
Feb 18, 2010 | 8.249 | 8.313 | 8.214 | 8.313 | 223,221 | +0.08(+0.98%) |
Feb 17, 2010 | 8.203 | 8.242 | 8.146 | 8.232 | 350,283 | +0.08(+0.99%) |
Feb 16, 2010 | 8.088 | 8.152 | 8.066 | 8.152 | 255,030 | +0.11(+1.31%) |
Feb 15, 2010 | 7.992 | 8.073 | 7.977 | 8.046 | 239,147 | +0.00(+0.00%) |
Feb 12, 2010 | 7.992 | 8.073 | 7.977 | 8.046 | 239,147 | +0.00(+0.00%) |
Feb 11, 2010 | 7.950 | 8.056 | 7.894 | 8.046 | 244,444 | +0.06(+0.74%) |
Feb 10, 2010 | 7.925 | 7.987 | 7.869 | 7.987 | 256,268 | +0.02(+0.27%) |
Feb 09, 2010 | 7.985 | 7.985 | 7.892 | 7.966 | 511,506 | +0.07(+0.86%) |
Feb 08, 2010 | 8.028 | 8.028 | 7.886 | 7.898 | 362,517 | -0.11(-1.43%) |
Feb 05, 2010 | 7.993 | 8.012 | 7.892 | 8.012 | 548,166 | +0.06(+0.74%) |
Feb 04, 2010 | 8.098 | 8.110 | 7.928 | 7.953 | 735,759 | -0.16(-1.93%) |
Feb 03, 2010 | 8.129 | 8.168 | 8.087 | 8.109 | 442,057 | -0.03(-0.36%) |
Feb 02, 2010 | 8.247 | 8.247 | 8.139 | 8.139 | 422,773 | -0.08(-0.93%) |
Feb 01, 2010 | 8.223 | 8.227 | 8.142 | 8.215 | 279,487 | +0.01(+0.10%) |
Jan 29, 2010 | 8.258 | 8.258 | 8.158 | 8.207 | 936,083 | -0.00(-0.05%) |
Jan 28, 2010 | 8.324 | 8.324 | 8.140 | 8.211 | 381,194 | -0.10(-1.22%) |
Jan 27, 2010 | 8.229 | 8.317 | 8.207 | 8.313 | 149,084 | +0.03(+0.31%) |
Jan 26, 2010 | 8.314 | 8.356 | 8.280 | 8.287 | 270,825 | -0.06(-0.71%) |
Jan 25, 2010 | 8.361 | 8.381 | 8.160 | 8.346 | 311,224 | +0.08(+1.02%) |
Jan 22, 2010 | 8.375 | 8.399 | 8.230 | 8.262 | 327,566 | -0.10(-1.16%) |
Jan 21, 2010 | 8.575 | 8.634 | 8.288 | 8.359 | 466,408 | -0.18(-2.08%) |
Jan 20, 2010 | 8.601 | 8.601 | 8.382 | 8.537 | 316,063 | -0.12(-1.42%) |
Jan 19, 2010 | 8.605 | 8.659 | 8.559 | 8.659 | 377,676 | +0.04(+0.49%) |
Jan 18, 2010 | 8.757 | 8.757 | 8.512 | 8.617 | 378,409 | +0.00(+0.00%) |
Jan 15, 2010 | 8.757 | 8.757 | 8.512 | 8.617 | 378,409 | -0.09(-1.07%) |
Jan 14, 2010 | 8.722 | 8.767 | 8.698 | 8.710 | 119,757 | -0.01(-0.15%) |
Jan 13, 2010 | 8.703 | 8.742 | 8.642 | 8.723 | 212,274 | +0.05(+0.59%) |
Jan 12, 2010 | 8.601 | 8.716 | 8.601 | 8.672 | 235,409 | +0.03(+0.34%) |
Jan 11, 2010 | 8.709 | 8.711 | 8.596 | 8.642 | 139,333 | -0.00(-0.05%) |
Jan 08, 2010 | 8.617 | 8.649 | 8.575 | 8.647 | 208,548 | +0.05(+0.64%) |
Jan 07, 2010 | 8.611 | 8.614 | 8.530 | 8.592 | 255,013 | -0.00(-0.05%) |
Jan 06, 2010 | 8.616 | 8.662 | 8.574 | 8.596 | 345,785 | -0.00(-0.05%) |
Jan 05, 2010 | 8.878 | 8.885 | 8.593 | 8.600 | 1,108,310 | -0.26(-2.96%) |
Jan 04, 2010 | 8.875 | 8.885 | 8.786 | 8.862 | 218,332 | +0.09(+1.01%) |