Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.709 | 8.709 | 8.342 | 8.385 | 47,312 | +0.02(+0.23%) |
Mar 30, 2010 | 8.378 | 8.384 | 8.330 | 8.366 | 67,784 | -0.03(-0.33%) |
Mar 29, 2010 | 8.414 | 8.432 | 8.366 | 8.394 | 70,805 | +0.02(+0.19%) |
Mar 26, 2010 | 8.384 | 8.504 | 8.348 | 8.378 | 30,893 | +0.01(+0.07%) |
Mar 25, 2010 | 8.408 | 8.408 | 8.336 | 8.372 | 64,873 | -0.01(-0.14%) |
Mar 24, 2010 | 8.366 | 8.420 | 8.366 | 8.384 | 71,272 | -0.01(-0.07%) |
Mar 23, 2010 | 8.414 | 8.426 | 8.366 | 8.390 | 73,259 | -0.01(-0.06%) |
Mar 22, 2010 | 8.414 | 8.414 | 8.359 | 8.395 | 78,096 | +0.01(+0.14%) |
Mar 19, 2010 | 8.390 | 8.462 | 8.366 | 8.384 | 87,245 | -0.05(-0.64%) |
Mar 18, 2010 | 8.462 | 8.486 | 8.420 | 8.438 | 85,505 | +0.01(+0.14%) |
Mar 17, 2010 | 8.342 | 8.438 | 8.342 | 8.426 | 89,880 | +0.09(+1.08%) |
Mar 16, 2010 | 8.372 | 8.414 | 8.294 | 8.336 | 138,368 | -0.08(-0.93%) |
Mar 15, 2010 | 8.438 | 8.444 | 8.392 | 8.414 | 104,239 | -0.02(-0.29%) |
Mar 12, 2010 | 8.342 | 8.456 | 8.342 | 8.438 | 66,660 | +0.04(+0.43%) |
Mar 11, 2010 | 8.420 | 8.438 | 8.372 | 8.402 | 40,118 | -0.05(-0.57%) |
Mar 10, 2010 | 8.462 | 8.462 | 8.408 | 8.450 | 75,078 | +0.00(+0.00%) |
Mar 09, 2010 | 8.444 | 8.456 | 8.384 | 8.450 | 107,432 | +0.02(+0.21%) |
Mar 08, 2010 | 8.390 | 8.501 | 8.390 | 8.432 | 119,940 | -0.01(-0.14%) |
Mar 05, 2010 | 8.450 | 8.510 | 8.408 | 8.444 | 109,959 | +0.02(+0.21%) |
Mar 04, 2010 | 8.456 | 8.486 | 8.378 | 8.426 | 64,982 | -0.02(-0.21%) |
Mar 03, 2010 | 8.444 | 8.456 | 8.342 | 8.444 | 63,459 | +0.03(+0.36%) |
Mar 02, 2010 | 8.480 | 8.488 | 8.163 | 8.414 | 190,961 | -0.07(-0.78%) |
Mar 01, 2010 | 8.564 | 8.564 | 8.390 | 8.480 | 102,580 | -0.04(-0.49%) |
Feb 26, 2010 | 8.534 | 8.534 | 8.492 | 8.522 | 37,423 | -0.01(-0.14%) |
Feb 25, 2010 | 8.426 | 8.540 | 8.414 | 8.534 | 62,939 | +0.12(+1.43%) |
Feb 24, 2010 | 8.354 | 8.438 | 8.348 | 8.414 | 72,310 | +0.07(+0.79%) |
Feb 23, 2010 | 8.312 | 8.384 | 8.245 | 8.348 | 125,938 | +0.01(+0.14%) |
Feb 22, 2010 | 8.486 | 8.498 | 8.288 | 8.336 | 91,980 | -0.17(-1.98%) |
Feb 19, 2010 | 8.510 | 8.564 | 8.450 | 8.504 | 50,688 | +0.01(+0.07%) |
Feb 18, 2010 | 8.462 | 8.528 | 8.462 | 8.498 | 55,277 | +0.04(+0.50%) |
Feb 17, 2010 | 8.642 | 8.642 | 8.408 | 8.456 | 49,584 | -0.06(-0.71%) |
Feb 16, 2010 | 8.498 | 8.600 | 8.444 | 8.516 | 67,732 | +0.02(+0.28%) |
Feb 12, 2010 | 8.420 | 8.492 | 8.492 | 8.492 | 68,504 | +0.10(+1.14%) |
Feb 11, 2010 | 8.450 | 8.522 | 8.390 | 8.396 | 123,268 | -0.05(-0.64%) |
Feb 10, 2010 | 8.348 | 8.450 | 8.318 | 8.450 | 58,888 | +0.08(+0.93%) |
Feb 09, 2010 | 8.324 | 8.384 | 8.300 | 8.372 | 83,949 | +0.05(+0.58%) |
Feb 08, 2010 | 8.342 | 8.408 | 8.270 | 8.324 | 58,662 | +0.07(+0.87%) |
Feb 05, 2010 | 8.258 | 8.420 | 8.215 | 8.252 | 67,722 | +0.01(+0.07%) |
Feb 04, 2010 | 8.372 | 8.372 | 8.215 | 8.245 | 80,562 | -0.11(-1.36%) |
Feb 03, 2010 | 8.324 | 8.384 | 8.324 | 8.359 | 65,810 | +0.07(+0.79%) |
Feb 02, 2010 | 8.239 | 8.324 | 8.227 | 8.294 | 119,334 | +0.08(+1.03%) |
Feb 01, 2010 | 8.264 | 8.270 | 8.125 | 8.209 | 82,133 | -0.01(-0.07%) |
Jan 29, 2010 | 8.336 | 8.336 | 8.208 | 8.215 | 152,560 | -0.10(-1.23%) |
Jan 28, 2010 | 8.390 | 8.450 | 8.252 | 8.318 | 188,623 | -0.05(-0.59%) |
Jan 27, 2010 | 8.330 | 8.390 | 8.299 | 8.367 | 64,996 | +0.06(+0.74%) |
Jan 26, 2010 | 8.390 | 8.390 | 8.239 | 8.306 | 148,847 | -0.07(-0.86%) |
Jan 25, 2010 | 8.342 | 8.378 | 8.342 | 8.378 | 43,064 | +0.10(+1.16%) |
Jan 22, 2010 | 8.324 | 8.358 | 8.270 | 8.282 | 76,369 | -0.02(-0.29%) |
Jan 21, 2010 | 8.360 | 8.444 | 8.282 | 8.306 | 121,868 | -0.05(-0.58%) |
Jan 20, 2010 | 8.270 | 8.354 | 8.270 | 8.354 | 133,354 | +0.09(+1.09%) |
Jan 19, 2010 | 8.294 | 8.342 | 8.209 | 8.264 | 107,021 | -0.02(-0.29%) |
Jan 15, 2010 | 8.276 | 8.288 | 8.288 | 8.288 | 89,621 | +0.05(+0.58%) |
Jan 14, 2010 | 8.276 | 8.354 | 8.161 | 8.239 | 99,178 | -0.11(-1.30%) |
Jan 13, 2010 | 8.390 | 8.414 | 8.209 | 8.348 | 103,345 | -0.07(-0.86%) |
Jan 12, 2010 | 8.270 | 8.468 | 8.137 | 8.420 | 180,018 | +0.07(+0.86%) |
Jan 11, 2010 | 8.354 | 8.386 | 8.197 | 8.348 | 125,013 | -0.01(-0.07%) |
Jan 08, 2010 | 8.179 | 8.354 | 8.107 | 8.354 | 163,735 | +0.17(+2.13%) |
Jan 07, 2010 | 8.270 | 8.312 | 8.149 | 8.179 | 164,221 | -0.08(-0.95%) |
Jan 06, 2010 | 8.095 | 8.282 | 8.095 | 8.258 | 140,620 | +0.08(+1.03%) |
Jan 05, 2010 | 7.993 | 8.173 | 7.987 | 8.173 | 188,851 | +0.19(+2.41%) |