Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.407 | 8.433 | 8.324 | 8.335 | 5,258,906 | -0.09(-1.05%) |
Mar 30, 2010 | 8.457 | 8.537 | 8.393 | 8.424 | 4,381,434 | +0.01(+0.14%) |
Mar 29, 2010 | 8.424 | 8.474 | 8.394 | 8.412 | 5,668,178 | +0.03(+0.31%) |
Mar 26, 2010 | 8.349 | 8.460 | 8.346 | 8.386 | 4,322,110 | +0.04(+0.52%) |
Mar 25, 2010 | 8.476 | 8.495 | 8.330 | 8.342 | 6,959,574 | -0.05(-0.64%) |
Mar 24, 2010 | 8.488 | 8.507 | 8.393 | 8.396 | 6,824,194 | -0.11(-1.35%) |
Mar 23, 2010 | 8.424 | 8.519 | 8.360 | 8.511 | 6,345,280 | +0.11(+1.28%) |
Mar 22, 2010 | 8.160 | 8.486 | 8.158 | 8.403 | 10,674,495 | +0.24(+2.98%) |
Mar 19, 2010 | 8.302 | 8.302 | 8.089 | 8.160 | 13,459,499 | -0.06(-0.76%) |
Mar 18, 2010 | 8.149 | 8.277 | 8.149 | 8.222 | 4,934,757 | -0.02(-0.21%) |
Mar 17, 2010 | 8.068 | 8.245 | 8.033 | 8.240 | 6,860,195 | +0.19(+2.35%) |
Mar 16, 2010 | 7.957 | 8.056 | 7.919 | 8.050 | 6,288,166 | +0.08(+1.02%) |
Mar 15, 2010 | 7.870 | 7.978 | 7.840 | 7.969 | 5,637,468 | +0.11(+1.35%) |
Mar 12, 2010 | 7.870 | 7.879 | 7.792 | 7.863 | 4,325,823 | +0.01(+0.11%) |
Mar 11, 2010 | 7.825 | 7.856 | 7.766 | 7.854 | 5,550,174 | -0.01(-0.11%) |
Mar 10, 2010 | 7.846 | 7.917 | 7.833 | 7.863 | 5,251,128 | -0.00(-0.04%) |
Mar 09, 2010 | 7.896 | 7.929 | 7.830 | 7.866 | 6,302,589 | -0.03(-0.35%) |
Mar 08, 2010 | 7.917 | 7.957 | 7.851 | 7.894 | 5,156,090 | -0.04(-0.55%) |
Mar 05, 2010 | 7.846 | 7.951 | 7.839 | 7.938 | 8,067,798 | +0.11(+1.35%) |
Mar 04, 2010 | 7.858 | 7.889 | 7.793 | 7.832 | 6,555,190 | +0.01(+0.16%) |
Mar 03, 2010 | 7.823 | 7.908 | 7.807 | 7.819 | 6,679,971 | +0.03(+0.45%) |
Mar 02, 2010 | 7.816 | 7.858 | 7.753 | 7.785 | 6,703,184 | -0.02(-0.22%) |
Mar 01, 2010 | 7.712 | 7.816 | 7.675 | 7.802 | 9,380,859 | +0.10(+1.24%) |
Feb 26, 2010 | 7.705 | 7.753 | 7.644 | 7.707 | 7,573,131 | +0.00(+0.00%) |
Feb 25, 2010 | 7.535 | 7.717 | 7.522 | 7.707 | 6,277,354 | +0.03(+0.43%) |
Feb 24, 2010 | 7.682 | 7.717 | 7.620 | 7.674 | 3,847,272 | +0.04(+0.57%) |
Feb 23, 2010 | 7.656 | 7.703 | 7.604 | 7.630 | 6,560,815 | -0.02(-0.30%) |
Feb 22, 2010 | 7.642 | 7.691 | 7.602 | 7.653 | 4,851,913 | +0.03(+0.43%) |
Feb 19, 2010 | 7.533 | 7.656 | 7.528 | 7.620 | 4,946,911 | +0.04(+0.53%) |
Feb 18, 2010 | 7.505 | 7.583 | 7.493 | 7.580 | 4,518,495 | +0.09(+1.21%) |
Feb 17, 2010 | 7.479 | 7.528 | 7.397 | 7.489 | 4,653,254 | +0.02(+0.33%) |
Feb 16, 2010 | 7.330 | 7.470 | 7.297 | 7.465 | 6,216,596 | +0.20(+2.75%) |
Feb 12, 2010 | 7.252 | 7.265 | 7.265 | 7.265 | 12,270,222 | -0.05(-0.74%) |
Feb 11, 2010 | 7.173 | 7.324 | 7.116 | 7.319 | 5,074,611 | +0.11(+1.47%) |
Feb 10, 2010 | 7.305 | 7.399 | 7.186 | 7.213 | 6,480,913 | -0.07(-0.98%) |
Feb 09, 2010 | 7.188 | 7.329 | 7.150 | 7.285 | 7,923,403 | +0.19(+2.74%) |
Feb 08, 2010 | 7.221 | 7.226 | 7.076 | 7.090 | 9,148,504 | -0.13(-1.86%) |
Feb 05, 2010 | 7.283 | 7.343 | 7.112 | 7.224 | 11,244,600 | -0.03(-0.36%) |
Feb 04, 2010 | 7.360 | 7.379 | 7.231 | 7.250 | 9,062,505 | -0.15(-2.05%) |
Feb 03, 2010 | 7.357 | 7.433 | 7.341 | 7.402 | 6,935,574 | +0.01(+0.16%) |
Feb 02, 2010 | 7.180 | 7.407 | 7.164 | 7.389 | 11,551,980 | +0.24(+3.42%) |
Feb 01, 2010 | 7.155 | 7.229 | 7.121 | 7.145 | 8,264,326 | +0.01(+0.12%) |
Jan 29, 2010 | 7.161 | 7.314 | 7.131 | 7.137 | 8,315,765 | -0.00(-0.02%) |
Jan 28, 2010 | 7.303 | 7.303 | 7.056 | 7.138 | 8,669,876 | -0.13(-1.80%) |
Jan 27, 2010 | 7.211 | 7.288 | 7.183 | 7.269 | 6,331,591 | +0.02(+0.24%) |
Jan 26, 2010 | 7.317 | 7.334 | 7.236 | 7.252 | 6,630,397 | -0.08(-1.15%) |
Jan 25, 2010 | 7.364 | 7.371 | 7.231 | 7.336 | 6,153,414 | +0.02(+0.21%) |
Jan 22, 2010 | 7.501 | 7.562 | 7.286 | 7.321 | 6,934,818 | -0.17(-2.21%) |
Jan 21, 2010 | 7.617 | 7.684 | 7.477 | 7.486 | 9,165,819 | -0.13(-1.69%) |
Jan 20, 2010 | 7.665 | 7.680 | 7.417 | 7.615 | 11,366,892 | -0.10(-1.25%) |
Jan 19, 2010 | 7.489 | 7.997 | 7.458 | 7.711 | 27,272,548 | -0.18(-2.27%) |
Jan 15, 2010 | 7.828 | 7.890 | 7.890 | 7.890 | 19,171,404 | -0.08(-0.95%) |
Jan 14, 2010 | 7.990 | 8.134 | 7.919 | 7.966 | 7,758,030 | -0.07(-0.84%) |
Jan 13, 2010 | 7.949 | 8.074 | 7.894 | 8.033 | 7,733,148 | +0.11(+1.39%) |
Jan 12, 2010 | 7.871 | 7.962 | 7.837 | 7.923 | 7,344,837 | -0.00(-0.02%) |
Jan 11, 2010 | 8.079 | 8.083 | 7.871 | 7.925 | 11,580,576 | -0.16(-1.96%) |
Jan 08, 2010 | 8.071 | 8.114 | 7.924 | 8.083 | 9,637,199 | +0.08(+1.01%) |
Jan 07, 2010 | 7.799 | 8.066 | 7.687 | 8.002 | 18,149,230 | +0.13(+1.71%) |
Jan 06, 2010 | 7.603 | 7.997 | 7.572 | 7.868 | 30,018,912 | +0.49(+6.60%) |
Jan 05, 2010 | 7.212 | 7.389 | 7.183 | 7.381 | 8,424,130 | +0.15(+2.07%) |