Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.10 | 10.10 | 9.960 | 10.00 | 169,542 | -0.36(-3.47%) |
Mar 30, 2010 | 10.40 | 10.45 | 10.30 | 10.36 | 262,725 | +0.06(+0.58%) |
Mar 29, 2010 | 10.15 | 10.32 | 10.10 | 10.30 | 340,418 | +0.45(+4.57%) |
Mar 26, 2010 | 9.750 | 10.00 | 9.750 | 9.850 | 101,024 | +0.10(+1.03%) |
Mar 25, 2010 | 9.900 | 9.900 | 9.700 | 9.750 | 185,172 | -0.25(-2.50%) |
Mar 24, 2010 | 10.00 | 10.05 | 9.900 | 10.00 | 139,930 | +0.00(+0.00%) |
Mar 23, 2010 | 9.850 | 10.00 | 9.800 | 10.00 | 162,183 | +0.20(+2.04%) |
Mar 22, 2010 | 9.800 | 9.800 | 9.650 | 9.800 | 141,564 | +0.02(+0.20%) |
Mar 19, 2010 | 9.850 | 9.900 | 9.700 | 9.780 | 190,383 | +0.09(+0.93%) |
Mar 18, 2010 | 9.700 | 9.750 | 9.650 | 9.690 | 166,973 | -0.06(-0.62%) |
Mar 17, 2010 | 9.840 | 9.920 | 9.750 | 9.750 | 305,217 | -0.06(-0.61%) |
Mar 16, 2010 | 9.500 | 9.840 | 9.500 | 9.810 | 681,586 | +0.71(+7.80%) |
Mar 15, 2010 | 9.030 | 9.100 | 9.010 | 9.100 | 258,080 | +0.11(+1.22%) |
Mar 12, 2010 | 9.100 | 9.140 | 8.930 | 8.990 | 274,540 | -0.08(-0.88%) |
Mar 11, 2010 | 8.970 | 9.100 | 8.920 | 9.070 | 607,400 | +0.32(+3.66%) |
Mar 10, 2010 | 8.690 | 8.950 | 8.590 | 8.750 | 705,159 | +0.14(+1.63%) |
Mar 09, 2010 | 8.450 | 8.650 | 8.450 | 8.610 | 184,276 | +0.21(+2.50%) |
Mar 08, 2010 | 8.350 | 8.450 | 8.340 | 8.400 | 154,221 | +0.15(+1.82%) |
Mar 05, 2010 | 8.290 | 8.300 | 8.200 | 8.250 | 223,523 | +0.04(+0.49%) |
Mar 04, 2010 | 8.330 | 8.350 | 8.160 | 8.210 | 588,874 | -0.37(-4.31%) |
Mar 03, 2010 | 8.650 | 8.670 | 8.510 | 8.580 | 261,662 | -0.09(-1.04%) |
Mar 02, 2010 | 8.670 | 8.770 | 8.500 | 8.670 | 732,906 | +0.38(+4.58%) |
Mar 01, 2010 | 8.060 | 8.300 | 8.050 | 8.290 | 326,555 | +0.54(+6.97%) |
Feb 26, 2010 | 7.800 | 7.800 | 7.700 | 7.750 | 137,175 | +0.00(+0.00%) |
Feb 25, 2010 | 7.790 | 7.850 | 7.610 | 7.750 | 121,827 | -0.21(-2.64%) |
Feb 24, 2010 | 8.000 | 8.000 | 7.900 | 7.960 | 87,220 | -0.08(-1.00%) |
Feb 23, 2010 | 8.100 | 8.350 | 7.950 | 8.040 | 175,989 | +0.19(+2.42%) |
Feb 22, 2010 | 7.850 | 7.950 | 7.820 | 7.850 | 75,888 | +0.06(+0.77%) |
Feb 19, 2010 | 7.550 | 7.790 | 7.550 | 7.790 | 70,049 | -0.01(-0.13%) |
Feb 18, 2010 | 7.750 | 7.850 | 7.750 | 7.800 | 64,788 | +0.00(+0.00%) |
Feb 17, 2010 | 7.800 | 7.890 | 7.750 | 7.800 | 124,942 | +0.10(+1.30%) |
Feb 16, 2010 | 7.550 | 7.750 | 7.550 | 7.700 | 59,625 | +0.20(+2.67%) |
Feb 12, 2010 | 7.500 | 7.500 | 7.500 | 0 | -0.40(-5.06%) | |
Feb 11, 2010 | 7.800 | 7.900 | 7.750 | 7.900 | 140,314 | +0.44(+5.90%) |
Feb 10, 2010 | 7.480 | 7.550 | 7.410 | 7.460 | 59,161 | +0.07(+0.95%) |
Feb 09, 2010 | 7.250 | 7.490 | 7.250 | 7.390 | 174,487 | +0.27(+3.79%) |
Feb 08, 2010 | 7.150 | 7.250 | 7.060 | 7.120 | 132,305 | -0.07(-0.97%) |
Feb 05, 2010 | 7.160 | 7.250 | 6.950 | 7.190 | 507,689 | -0.06(-0.83%) |
Feb 04, 2010 | 7.640 | 7.640 | 7.250 | 7.250 | 182,602 | -0.50(-6.45%) |
Feb 03, 2010 | 7.700 | 7.850 | 7.700 | 7.750 | 91,851 | -0.13(-1.65%) |
Feb 02, 2010 | 7.760 | 7.890 | 7.760 | 7.880 | 135,186 | +0.13(+1.68%) |
Feb 01, 2010 | 7.750 | 7.750 | 7.510 | 7.750 | 177,813 | +0.41(+5.59%) |
Jan 29, 2010 | 7.350 | 7.450 | 7.200 | 7.340 | 198,687 | +0.09(+1.24%) |
Jan 28, 2010 | 7.250 | 7.350 | 7.140 | 7.250 | 556,535 | +0.25(+3.57%) |
Jan 27, 2010 | 6.850 | 7.050 | 6.800 | 7.000 | 475,026 | -0.04(-0.57%) |
Jan 26, 2010 | 7.030 | 7.150 | 6.910 | 7.040 | 525,232 | -0.61(-7.97%) |
Jan 25, 2010 | 7.500 | 7.650 | 7.174 | 7.650 | 289,850 | +0.55(+7.75%) |
Jan 22, 2010 | 7.250 | 7.300 | 7.100 | 7.100 | 530,483 | -0.26(-3.53%) |
Jan 21, 2010 | 7.690 | 7.950 | 7.330 | 7.360 | 990,504 | -0.69(-8.57%) |
Jan 20, 2010 | 8.040 | 8.140 | 7.960 | 8.050 | 698,807 | -0.43(-5.07%) |
Jan 19, 2010 | 8.440 | 8.490 | 8.310 | 8.480 | 404,763 | +0.28(+3.41%) |
Jan 15, 2010 | 8.200 | 8.200 | 8.200 | 0 | -0.14(-1.68%) | |
Jan 14, 2010 | 8.400 | 8.400 | 8.310 | 8.340 | 212,345 | -0.10(-1.18%) |
Jan 13, 2010 | 8.500 | 8.700 | 8.350 | 8.440 | 400,624 | -0.27(-3.10%) |
Jan 12, 2010 | 8.800 | 8.800 | 8.700 | 8.710 | 279,561 | -0.04(-0.46%) |
Jan 11, 2010 | 8.850 | 8.850 | 8.700 | 8.750 | 201,552 | +0.17(+1.98%) |
Jan 08, 2010 | 8.600 | 8.600 | 8.500 | 8.580 | 312,169 | -0.01(-0.12%) |
Jan 07, 2010 | 8.750 | 8.750 | 8.450 | 8.590 | 232,039 | -0.24(-2.72%) |
Jan 06, 2010 | 8.820 | 8.850 | 8.780 | 8.830 | 207,923 | -0.22(-2.43%) |
Jan 05, 2010 | 9.090 | 9.150 | 9.000 | 9.050 | 184,623 | -0.05(-0.55%) |