Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.588 | 9.646 | 9.419 | 9.465 | 45,153 | -0.19(-1.95%) |
Mar 30, 2010 | 9.678 | 9.678 | 9.497 | 9.652 | 21,941 | -0.01(-0.13%) |
Mar 29, 2010 | 9.801 | 9.821 | 9.529 | 9.665 | 30,154 | -0.14(-1.39%) |
Mar 26, 2010 | 9.626 | 9.970 | 9.257 | 9.801 | 92,422 | +0.21(+2.23%) |
Mar 25, 2010 | 9.711 | 9.905 | 9.549 | 9.588 | 32,292 | -0.05(-0.47%) |
Mar 24, 2010 | 9.672 | 9.678 | 9.542 | 9.633 | 30,629 | -0.08(-0.87%) |
Mar 23, 2010 | 9.646 | 9.730 | 9.594 | 9.717 | 29,925 | +0.01(+0.07%) |
Mar 22, 2010 | 9.503 | 9.711 | 9.452 | 9.711 | 43,858 | +0.10(+1.01%) |
Mar 19, 2010 | 9.607 | 9.620 | 9.426 | 9.613 | 48,838 | +0.08(+0.81%) |
Mar 18, 2010 | 9.490 | 9.581 | 9.367 | 9.536 | 17,285 | +0.03(+0.34%) |
Mar 17, 2010 | 9.367 | 9.581 | 9.367 | 9.503 | 19,579 | +0.17(+1.80%) |
Mar 16, 2010 | 9.290 | 9.536 | 9.063 | 9.335 | 9,597 | +0.03(+0.35%) |
Mar 15, 2010 | 9.389 | 9.633 | 9.270 | 9.303 | 24,057 | -0.27(-2.84%) |
Mar 12, 2010 | 9.639 | 9.639 | 9.439 | 9.575 | 13,588 | -0.03(-0.34%) |
Mar 11, 2010 | 9.497 | 9.626 | 9.458 | 9.607 | 24,930 | +0.05(+0.47%) |
Mar 10, 2010 | 9.555 | 9.581 | 9.356 | 9.562 | 9,013 | -0.02(-0.20%) |
Mar 09, 2010 | 9.491 | 9.581 | 9.478 | 9.581 | 10,738 | +0.02(+0.20%) |
Mar 08, 2010 | 9.446 | 9.575 | 9.009 | 9.562 | 38,821 | +0.14(+1.50%) |
Mar 05, 2010 | 9.485 | 9.497 | 9.266 | 9.420 | 36,790 | -0.01(-0.07%) |
Mar 04, 2010 | 9.086 | 9.427 | 9.086 | 9.427 | 22,061 | +0.35(+3.90%) |
Mar 03, 2010 | 8.970 | 9.086 | 8.771 | 9.073 | 56,735 | +0.14(+1.51%) |
Mar 02, 2010 | 8.700 | 8.944 | 8.559 | 8.938 | 34,009 | +0.22(+2.51%) |
Mar 01, 2010 | 8.533 | 8.739 | 8.301 | 8.719 | 43,533 | +0.21(+2.42%) |
Feb 26, 2010 | 8.507 | 8.842 | 8.404 | 8.514 | 46,788 | +0.13(+1.53%) |
Feb 25, 2010 | 8.186 | 8.385 | 7.990 | 8.385 | 12,609 | +0.03(+0.31%) |
Feb 24, 2010 | 8.218 | 8.359 | 8.218 | 8.359 | 9,233 | +0.06(+0.78%) |
Feb 23, 2010 | 8.256 | 8.488 | 8.256 | 8.295 | 11,037 | -0.01(-0.15%) |
Feb 22, 2010 | 8.006 | 8.334 | 7.973 | 8.308 | 49,598 | +0.32(+4.03%) |
Feb 19, 2010 | 8.353 | 8.481 | 7.954 | 7.986 | 37,291 | -0.37(-4.46%) |
Feb 18, 2010 | 8.359 | 8.359 | 7.973 | 8.359 | 25,915 | -0.06(-0.76%) |
Feb 17, 2010 | 8.417 | 8.462 | 8.006 | 8.424 | 44,724 | +0.06(+0.77%) |
Feb 16, 2010 | 8.250 | 8.433 | 8.192 | 8.359 | 16,529 | +0.20(+2.44%) |
Feb 12, 2010 | 7.999 | 8.160 | 8.160 | 8.160 | 31,569 | +0.03(+0.32%) |
Feb 11, 2010 | 7.928 | 8.141 | 7.620 | 8.134 | 29,829 | +0.14(+1.77%) |
Feb 10, 2010 | 7.999 | 8.038 | 7.774 | 7.993 | 31,644 | +0.02(+0.24%) |
Feb 09, 2010 | 8.263 | 8.263 | 7.858 | 7.973 | 33,386 | -0.14(-1.74%) |
Feb 08, 2010 | 8.269 | 8.282 | 8.102 | 8.115 | 32,796 | -0.15(-1.79%) |
Feb 05, 2010 | 8.147 | 8.327 | 8.044 | 8.263 | 21,738 | +0.17(+2.07%) |
Feb 04, 2010 | 8.038 | 8.182 | 7.967 | 8.096 | 43,555 | -0.04(-0.47%) |
Feb 03, 2010 | 8.096 | 8.263 | 8.089 | 8.134 | 22,475 | +0.00(+0.00%) |
Feb 02, 2010 | 8.121 | 8.359 | 8.108 | 8.134 | 25,658 | +0.01(+0.08%) |
Feb 01, 2010 | 8.153 | 8.173 | 8.070 | 8.128 | 22,986 | +0.03(+0.32%) |
Jan 29, 2010 | 8.102 | 8.211 | 8.044 | 8.102 | 20,125 | +0.03(+0.40%) |
Jan 28, 2010 | 7.716 | 8.340 | 7.716 | 8.070 | 81,401 | +0.52(+6.90%) |
Jan 27, 2010 | 7.459 | 7.691 | 7.420 | 7.549 | 15,856 | +0.01(+0.17%) |
Jan 26, 2010 | 7.266 | 7.800 | 7.266 | 7.536 | 33,596 | +0.24(+3.26%) |
Jan 25, 2010 | 7.433 | 7.549 | 7.292 | 7.298 | 25,008 | -0.04(-0.53%) |
Jan 22, 2010 | 7.491 | 7.491 | 7.247 | 7.337 | 25,658 | -0.19(-2.48%) |
Jan 21, 2010 | 7.183 | 7.645 | 7.183 | 7.523 | 36,694 | -0.08(-1.10%) |
Jan 20, 2010 | 7.549 | 7.652 | 7.491 | 7.607 | 24,963 | -0.04(-0.50%) |
Jan 19, 2010 | 7.395 | 7.665 | 7.395 | 7.645 | 33,649 | +0.26(+3.48%) |
Jan 15, 2010 | 7.324 | 7.388 | 7.388 | 7.388 | 52,253 | +0.10(+1.41%) |
Jan 14, 2010 | 7.163 | 7.330 | 7.150 | 7.285 | 11,657 | +0.10(+1.34%) |
Jan 13, 2010 | 7.080 | 7.234 | 7.054 | 7.189 | 15,585 | +0.16(+2.29%) |
Jan 12, 2010 | 7.060 | 7.144 | 7.015 | 7.028 | 13,497 | -0.13(-1.80%) |
Jan 11, 2010 | 7.330 | 7.401 | 7.125 | 7.157 | 20,929 | -0.12(-1.68%) |
Jan 08, 2010 | 7.247 | 7.555 | 7.060 | 7.279 | 62,400 | +0.02(+0.27%) |
Jan 07, 2010 | 7.197 | 7.433 | 7.073 | 7.260 | 50,741 | +0.01(+0.18%) |
Jan 06, 2010 | 7.266 | 7.363 | 7.215 | 7.247 | 41,129 | -0.05(-0.70%) |
Jan 05, 2010 | 7.510 | 7.588 | 7.279 | 7.298 | 23,904 | -0.29(-3.81%) |