Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.61 | 13.68 | 12.58 | 13.39 | 11,521,543 | +0.88(+7.05%) |
Mar 30, 2010 | 12.31 | 12.57 | 12.01 | 12.51 | 5,019,456 | +0.26(+2.10%) |
Mar 29, 2010 | 12.04 | 12.42 | 11.79 | 12.25 | 4,971,385 | +0.30(+2.51%) |
Mar 26, 2010 | 11.74 | 12.55 | 11.65 | 11.95 | 8,248,308 | +0.75(+6.65%) |
Mar 25, 2010 | 12.29 | 12.93 | 11.08 | 11.21 | 13,391,162 | -1.22(-9.85%) |
Mar 24, 2010 | 10.12 | 12.63 | 10.08 | 12.43 | 24,380,512 | +2.25(+22.12%) |
Mar 23, 2010 | 10.10 | 10.45 | 10.03 | 10.18 | 5,199,579 | +0.26(+2.59%) |
Mar 22, 2010 | 9.530 | 9.924 | 9.307 | 9.924 | 2,127,324 | +0.24(+2.48%) |
Mar 19, 2010 | 10.14 | 10.19 | 9.650 | 9.684 | 3,050,908 | -0.34(-3.42%) |
Mar 18, 2010 | 10.16 | 10.27 | 9.984 | 10.03 | 2,037,526 | -0.01(-0.09%) |
Mar 17, 2010 | 9.924 | 10.20 | 9.847 | 10.04 | 2,352,312 | +0.22(+2.27%) |
Mar 16, 2010 | 9.598 | 9.881 | 9.436 | 9.813 | 2,301,540 | +0.17(+1.78%) |
Mar 15, 2010 | 9.436 | 9.736 | 9.427 | 9.641 | 3,002,650 | -0.26(-2.60%) |
Mar 12, 2010 | 10.07 | 10.19 | 9.590 | 9.898 | 3,637,461 | -0.08(-0.77%) |
Mar 11, 2010 | 9.736 | 10.09 | 9.359 | 9.975 | 4,104,635 | +0.06(+0.60%) |
Mar 10, 2010 | 9.736 | 10.32 | 9.658 | 9.915 | 6,222,981 | +0.40(+4.23%) |
Mar 09, 2010 | 9.128 | 9.710 | 9.076 | 9.513 | 5,547,663 | +0.35(+3.83%) |
Mar 08, 2010 | 9.076 | 9.658 | 9.076 | 9.162 | 4,213,313 | +0.15(+1.61%) |
Mar 05, 2010 | 8.802 | 9.149 | 8.802 | 9.016 | 4,160,945 | +0.31(+3.54%) |
Mar 04, 2010 | 8.854 | 8.896 | 8.648 | 8.708 | 3,048,990 | -0.09(-1.07%) |
Mar 03, 2010 | 8.905 | 9.059 | 8.699 | 8.802 | 2,604,201 | -0.06(-0.68%) |
Mar 02, 2010 | 8.614 | 9.110 | 8.614 | 8.862 | 3,336,212 | +0.34(+4.02%) |
Mar 01, 2010 | 8.477 | 8.691 | 8.434 | 8.520 | 3,620,475 | +0.11(+1.32%) |
Feb 26, 2010 | 8.674 | 8.708 | 8.229 | 8.408 | 5,569,731 | -0.30(-3.44%) |
Feb 25, 2010 | 7.569 | 8.717 | 7.441 | 8.708 | 9,481,304 | +0.97(+12.50%) |
Feb 24, 2010 | 7.903 | 8.160 | 7.655 | 7.740 | 5,346,273 | -0.49(-5.93%) |
Feb 23, 2010 | 7.955 | 8.888 | 7.886 | 8.229 | 20,856,584 | +0.88(+12.00%) |
Feb 22, 2010 | 7.150 | 7.509 | 7.064 | 7.347 | 6,083,085 | +0.35(+5.02%) |
Feb 19, 2010 | 7.158 | 7.244 | 6.978 | 6.996 | 3,286,759 | -0.17(-2.39%) |
Feb 18, 2010 | 6.627 | 7.235 | 6.627 | 7.167 | 4,835,547 | +0.39(+5.72%) |
Feb 17, 2010 | 6.848 | 7.105 | 6.728 | 6.779 | 4,341,724 | -0.11(-1.61%) |
Feb 16, 2010 | 6.694 | 6.933 | 6.548 | 6.891 | 4,771,848 | +0.18(+2.68%) |
Feb 12, 2010 | 5.966 | 6.711 | 6.711 | 6.711 | 6,732,677 | +0.58(+9.50%) |
Feb 11, 2010 | 5.983 | 6.154 | 5.821 | 6.129 | 2,730,580 | +0.15(+2.58%) |
Feb 10, 2010 | 5.684 | 6.000 | 5.590 | 5.975 | 3,432,348 | +0.24(+4.18%) |
Feb 09, 2010 | 5.649 | 5.795 | 5.470 | 5.735 | 2,595,061 | +0.22(+4.04%) |
Feb 08, 2010 | 5.521 | 5.778 | 5.350 | 5.512 | 2,392,027 | +0.03(+0.47%) |
Feb 05, 2010 | 5.487 | 5.564 | 5.230 | 5.487 | 3,252,842 | +0.03(+0.63%) |
Feb 04, 2010 | 6.009 | 6.035 | 5.444 | 5.453 | 3,879,750 | -0.67(-10.91%) |
Feb 03, 2010 | 6.103 | 6.231 | 5.838 | 6.120 | 3,778,139 | -0.04(-0.69%) |
Feb 02, 2010 | 5.906 | 6.257 | 5.675 | 6.163 | 4,461,488 | +0.60(+10.77%) |
Feb 01, 2010 | 5.555 | 5.778 | 5.324 | 5.564 | 2,699,522 | +0.06(+1.09%) |
Jan 29, 2010 | 5.975 | 6.077 | 5.427 | 5.504 | 3,654,209 | -0.26(-4.46%) |
Jan 28, 2010 | 5.992 | 6.035 | 5.607 | 5.761 | 2,693,107 | -0.09(-1.46%) |
Jan 27, 2010 | 5.932 | 6.103 | 5.530 | 5.846 | 4,699,134 | -0.14(-2.29%) |
Jan 26, 2010 | 5.735 | 6.420 | 5.588 | 5.983 | 6,103,211 | +0.25(+4.33%) |
Jan 25, 2010 | 5.906 | 5.958 | 5.453 | 5.735 | 3,808,629 | +0.01(+0.15%) |
Jan 22, 2010 | 6.180 | 6.249 | 5.701 | 5.726 | 4,076,008 | -0.48(-7.72%) |
Jan 21, 2010 | 6.565 | 6.831 | 6.163 | 6.206 | 3,226,988 | -0.38(-5.72%) |
Jan 20, 2010 | 6.591 | 6.942 | 6.505 | 6.582 | 2,774,386 | -0.11(-1.66%) |
Jan 19, 2010 | 6.642 | 6.891 | 6.420 | 6.694 | 3,107,994 | -0.03(-0.51%) |
Jan 15, 2010 | 7.113 | 6.728 | 6.728 | 6.728 | 3,609,803 | -0.43(-5.98%) |
Jan 14, 2010 | 7.301 | 7.387 | 7.019 | 7.156 | 2,201,548 | -0.16(-2.22%) |
Jan 13, 2010 | 7.190 | 7.421 | 6.728 | 7.319 | 3,725,232 | +0.26(+3.64%) |
Jan 12, 2010 | 7.747 | 7.875 | 7.019 | 7.062 | 5,019,175 | -0.75(-9.64%) |
Jan 11, 2010 | 7.789 | 8.166 | 7.635 | 7.815 | 3,555,961 | +0.19(+2.47%) |
Jan 08, 2010 | 7.652 | 8.089 | 7.490 | 7.627 | 6,936,765 | +0.12(+1.60%) |
Jan 07, 2010 | 7.079 | 7.635 | 6.925 | 7.507 | 5,311,294 | +0.43(+6.05%) |
Jan 06, 2010 | 7.045 | 7.122 | 6.848 | 7.079 | 3,083,489 | +0.06(+0.85%) |
Jan 05, 2010 | 6.702 | 7.182 | 6.531 | 7.019 | 3,868,908 | +0.33(+4.99%) |