Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.100 | 8.180 | 8.030 | 8.050 | 127,180 | +0.01(+0.12%) |
Mar 30, 2010 | 8.090 | 8.090 | 7.950 | 8.040 | 3,739 | -0.01(-0.12%) |
Mar 29, 2010 | 8.060 | 8.070 | 8.000 | 8.050 | 5,530 | +0.05(+0.63%) |
Mar 26, 2010 | 7.960 | 8.090 | 7.850 | 8.000 | 7,319 | +0.10(+1.27%) |
Mar 25, 2010 | 8.030 | 8.030 | 7.900 | 7.900 | 9,724 | -0.02(-0.25%) |
Mar 24, 2010 | 7.970 | 8.050 | 7.920 | 7.920 | 18,103 | -0.17(-2.10%) |
Mar 23, 2010 | 8.030 | 8.090 | 8.030 | 8.090 | 4,997 | -0.01(-0.12%) |
Mar 22, 2010 | 8.050 | 8.100 | 8.020 | 8.100 | 12,083 | +0.05(+0.62%) |
Mar 19, 2010 | 8.040 | 8.150 | 8.000 | 8.050 | 31,762 | -0.05(-0.62%) |
Mar 18, 2010 | 8.040 | 8.100 | 7.980 | 8.100 | 16,233 | -0.02(-0.25%) |
Mar 17, 2010 | 8.120 | 8.140 | 8.070 | 8.120 | 3,747 | +0.02(+0.25%) |
Mar 16, 2010 | 8.050 | 8.120 | 8.050 | 8.100 | 30,182 | +0.07(+0.87%) |
Mar 15, 2010 | 8.050 | 8.050 | 7.980 | 8.030 | 13,362 | -0.02(-0.25%) |
Mar 12, 2010 | 7.990 | 8.060 | 7.970 | 8.050 | 9,764 | +0.02(+0.25%) |
Mar 11, 2010 | 7.950 | 8.050 | 7.940 | 8.030 | 7,049 | +0.03(+0.37%) |
Mar 10, 2010 | 7.970 | 8.010 | 7.940 | 8.000 | 6,448 | +0.01(+0.13%) |
Mar 09, 2010 | 7.950 | 7.990 | 7.920 | 7.990 | 118,590 | -0.02(-0.25%) |
Mar 08, 2010 | 7.980 | 8.030 | 7.970 | 8.010 | 2,786 | +0.01(+0.12%) |
Mar 05, 2010 | 7.950 | 8.030 | 7.930 | 8.000 | 51,645 | +0.05(+0.63%) |
Mar 04, 2010 | 8.050 | 8.050 | 7.900 | 7.950 | 6,881 | -0.11(-1.36%) |
Mar 03, 2010 | 7.950 | 8.080 | 7.950 | 8.060 | 3,940 | +0.07(+0.88%) |
Mar 02, 2010 | 7.890 | 8.020 | 7.880 | 7.990 | 6,067 | +0.04(+0.50%) |
Mar 01, 2010 | 7.890 | 8.030 | 7.860 | 7.950 | 8,972 | +0.07(+0.89%) |
Feb 26, 2010 | 7.720 | 7.890 | 7.720 | 7.880 | 6,291 | +0.23(+3.01%) |
Feb 25, 2010 | 7.570 | 7.650 | 7.500 | 7.650 | 6,247 | +0.03(+0.39%) |
Feb 24, 2010 | 7.560 | 7.620 | 7.520 | 7.620 | 5,977 | +0.24(+3.25%) |
Feb 23, 2010 | 7.360 | 7.390 | 7.330 | 7.380 | 5,288 | +0.03(+0.41%) |
Feb 22, 2010 | 7.380 | 7.400 | 7.300 | 7.350 | 7,121 | -0.09(-1.21%) |
Feb 19, 2010 | 7.410 | 7.440 | 7.340 | 7.440 | 7,653 | +0.34(+4.79%) |
Feb 18, 2010 | 7.080 | 7.170 | 7.050 | 7.100 | 13,994 | -0.04(-0.56%) |
Feb 17, 2010 | 7.160 | 7.190 | 7.100 | 7.140 | 29,981 | -0.09(-1.24%) |
Feb 16, 2010 | 7.100 | 7.230 | 7.050 | 7.230 | 17,631 | +0.33(+4.78%) |
Feb 12, 2010 | 6.900 | 6.900 | 6.900 | 0 | -0.18(-2.54%) | |
Feb 11, 2010 | 7.080 | 7.100 | 6.990 | 7.080 | 16,483 | -0.05(-0.70%) |
Feb 10, 2010 | 7.070 | 7.140 | 6.990 | 7.130 | 16,796 | +0.03(+0.42%) |
Feb 09, 2010 | 7.150 | 7.200 | 7.060 | 7.100 | 9,119 | +0.20(+2.90%) |
Feb 08, 2010 | 6.940 | 7.020 | 6.850 | 6.900 | 5,314 | -0.15(-2.13%) |
Feb 05, 2010 | 7.080 | 7.110 | 6.990 | 7.050 | 10,962 | -0.10(-1.40%) |
Feb 04, 2010 | 7.260 | 7.260 | 7.150 | 7.150 | 8,905 | -0.23(-3.12%) |
Feb 03, 2010 | 7.330 | 7.430 | 7.310 | 7.380 | 107,880 | +0.03(+0.41%) |
Feb 02, 2010 | 7.280 | 7.370 | 7.240 | 7.350 | 23,080 | +0.10(+1.38%) |
Feb 01, 2010 | 7.210 | 7.280 | 7.200 | 7.250 | 12,045 | +0.17(+2.40%) |
Jan 29, 2010 | 7.190 | 7.190 | 7.050 | 7.080 | 10,837 | -0.17(-2.34%) |
Jan 28, 2010 | 7.150 | 7.250 | 7.100 | 7.250 | 2,626 | -0.40(-5.23%) |
Jan 27, 2010 | 7.550 | 7.660 | 7.530 | 7.650 | 8,881 | +0.06(+0.79%) |
Jan 26, 2010 | 7.610 | 7.670 | 7.570 | 7.590 | 7,674 | -0.02(-0.26%) |
Jan 25, 2010 | 7.520 | 7.610 | 7.520 | 7.610 | 13,059 | +0.10(+1.33%) |
Jan 22, 2010 | 7.530 | 7.640 | 7.400 | 7.510 | 11,660 | -0.05(-0.66%) |
Jan 21, 2010 | 7.620 | 7.620 | 7.470 | 7.560 | 9,857 | -0.19(-2.45%) |
Jan 20, 2010 | 7.740 | 7.760 | 7.650 | 7.750 | 5,560 | -0.09(-1.15%) |
Jan 19, 2010 | 7.710 | 7.840 | 7.710 | 7.840 | 14,699 | -0.16(-2.00%) |
Jan 15, 2010 | 8.000 | 8.000 | 8.000 | 0 | -0.15(-1.84%) | |
Jan 14, 2010 | 8.020 | 8.160 | 8.000 | 8.150 | 8,471 | +0.24(+3.03%) |
Jan 13, 2010 | 7.840 | 7.910 | 7.800 | 7.910 | 3,144 | +0.08(+1.02%) |
Jan 12, 2010 | 7.770 | 7.880 | 7.770 | 7.830 | 7,224 | -0.08(-1.01%) |
Jan 11, 2010 | 7.800 | 7.910 | 7.770 | 7.910 | 19,689 | +0.16(+2.06%) |
Jan 08, 2010 | 7.540 | 7.750 | 7.540 | 7.750 | 5,690 | +0.23(+3.06%) |
Jan 07, 2010 | 7.410 | 7.550 | 7.410 | 7.520 | 11,448 | +0.05(+0.67%) |
Jan 06, 2010 | 7.410 | 7.470 | 7.380 | 7.470 | 10,245 | -0.05(-0.66%) |
Jan 05, 2010 | 7.480 | 7.520 | 7.460 | 7.520 | 70,716 | -0.02(-0.27%) |