Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.71 | 13.79 | 12.68 | 13.50 | 11,431,426 | +0.89(+7.05%) |
Mar 30, 2010 | 12.41 | 12.67 | 12.11 | 12.61 | 4,980,196 | +0.26(+2.10%) |
Mar 29, 2010 | 12.13 | 12.51 | 11.88 | 12.35 | 4,932,500 | +0.30(+2.51%) |
Mar 26, 2010 | 11.83 | 12.65 | 11.75 | 12.05 | 8,183,792 | +0.75(+6.65%) |
Mar 25, 2010 | 12.38 | 13.03 | 11.17 | 11.30 | 13,286,421 | -1.23(-9.85%) |
Mar 24, 2010 | 10.20 | 12.73 | 10.16 | 12.53 | 24,189,816 | +2.27(+22.12%) |
Mar 23, 2010 | 10.17 | 10.53 | 10.11 | 10.26 | 5,158,910 | +0.26(+2.59%) |
Mar 22, 2010 | 9.605 | 10.00 | 9.381 | 10.00 | 2,110,685 | +0.24(+2.48%) |
Mar 19, 2010 | 10.22 | 10.27 | 9.726 | 9.760 | 3,027,045 | -0.35(-3.42%) |
Mar 18, 2010 | 10.24 | 10.36 | 10.06 | 10.11 | 2,021,589 | -0.01(-0.09%) |
Mar 17, 2010 | 10.00 | 10.28 | 9.924 | 10.11 | 2,333,913 | +0.22(+2.27%) |
Mar 16, 2010 | 9.674 | 9.959 | 9.510 | 9.890 | 2,283,538 | +0.17(+1.78%) |
Mar 15, 2010 | 9.510 | 9.812 | 9.502 | 9.717 | 2,979,164 | -0.26(-2.60%) |
Mar 12, 2010 | 10.15 | 10.27 | 9.666 | 9.976 | 3,609,010 | -0.08(-0.77%) |
Mar 11, 2010 | 9.812 | 10.17 | 9.433 | 10.05 | 4,072,530 | +0.06(+0.60%) |
Mar 10, 2010 | 9.812 | 10.40 | 9.735 | 9.993 | 6,174,307 | +0.41(+4.23%) |
Mar 09, 2010 | 9.200 | 9.786 | 9.148 | 9.588 | 5,504,271 | +0.35(+3.83%) |
Mar 08, 2010 | 9.148 | 9.735 | 9.148 | 9.234 | 4,180,358 | +0.15(+1.61%) |
Mar 05, 2010 | 8.872 | 9.221 | 8.872 | 9.087 | 4,128,399 | +0.31(+3.54%) |
Mar 04, 2010 | 8.923 | 8.967 | 8.716 | 8.777 | 3,025,142 | -0.09(-1.07%) |
Mar 03, 2010 | 8.975 | 9.130 | 8.768 | 8.872 | 2,583,832 | -0.06(-0.68%) |
Mar 02, 2010 | 8.682 | 9.182 | 8.682 | 8.932 | 3,310,117 | +0.35(+4.02%) |
Mar 01, 2010 | 8.544 | 8.759 | 8.501 | 8.587 | 3,592,157 | +0.11(+1.32%) |
Feb 26, 2010 | 8.742 | 8.777 | 8.293 | 8.475 | 5,526,167 | -0.30(-3.44%) |
Feb 25, 2010 | 7.629 | 8.785 | 7.499 | 8.777 | 9,407,144 | +0.98(+12.50%) |
Feb 24, 2010 | 7.965 | 8.224 | 7.715 | 7.801 | 5,304,456 | -0.49(-5.93%) |
Feb 23, 2010 | 8.017 | 8.958 | 7.948 | 8.293 | 20,693,452 | +0.89(+12.00%) |
Feb 22, 2010 | 7.206 | 7.568 | 7.120 | 7.404 | 6,035,505 | +0.35(+5.02%) |
Feb 19, 2010 | 7.215 | 7.301 | 7.033 | 7.051 | 3,261,051 | -0.17(-2.39%) |
Feb 18, 2010 | 6.680 | 7.292 | 6.680 | 7.223 | 4,797,725 | +0.39(+5.72%) |
Feb 17, 2010 | 6.902 | 7.161 | 6.781 | 6.833 | 4,307,764 | -0.11(-1.61%) |
Feb 16, 2010 | 6.746 | 6.988 | 6.600 | 6.945 | 4,734,524 | +0.18(+2.68%) |
Feb 12, 2010 | 6.013 | 6.764 | 6.764 | 6.764 | 6,680,016 | +0.59(+9.50%) |
Feb 11, 2010 | 6.030 | 6.203 | 5.867 | 6.177 | 2,709,222 | +0.16(+2.58%) |
Feb 10, 2010 | 5.728 | 6.048 | 5.634 | 6.022 | 3,405,502 | +0.24(+4.18%) |
Feb 09, 2010 | 5.694 | 5.841 | 5.513 | 5.780 | 2,574,763 | +0.22(+4.04%) |
Feb 08, 2010 | 5.565 | 5.823 | 5.392 | 5.556 | 2,373,317 | +0.03(+0.47%) |
Feb 05, 2010 | 5.530 | 5.608 | 5.271 | 5.530 | 3,227,399 | +0.03(+0.63%) |
Feb 04, 2010 | 6.056 | 6.082 | 5.487 | 5.496 | 3,849,404 | -0.67(-10.91%) |
Feb 03, 2010 | 6.151 | 6.281 | 5.884 | 6.168 | 3,748,588 | -0.04(-0.69%) |
Feb 02, 2010 | 5.953 | 6.306 | 5.720 | 6.212 | 4,426,592 | +0.60(+10.77%) |
Feb 01, 2010 | 5.599 | 5.823 | 5.366 | 5.608 | 2,678,407 | +0.06(+1.09%) |
Jan 29, 2010 | 6.022 | 6.125 | 5.470 | 5.547 | 3,625,627 | -0.26(-4.46%) |
Jan 28, 2010 | 6.039 | 6.082 | 5.651 | 5.806 | 2,672,042 | -0.09(-1.46%) |
Jan 27, 2010 | 5.979 | 6.151 | 5.573 | 5.892 | 4,662,379 | -0.14(-2.29%) |
Jan 26, 2010 | 5.780 | 6.470 | 5.632 | 6.030 | 6,055,474 | +0.25(+4.33%) |
Jan 25, 2010 | 5.953 | 6.005 | 5.496 | 5.780 | 3,778,840 | +0.01(+0.15%) |
Jan 22, 2010 | 6.229 | 6.298 | 5.746 | 5.772 | 4,044,127 | -0.48(-7.72%) |
Jan 21, 2010 | 6.617 | 6.885 | 6.212 | 6.255 | 3,201,748 | -0.38(-5.72%) |
Jan 20, 2010 | 6.643 | 6.997 | 6.557 | 6.634 | 2,752,686 | -0.11(-1.66%) |
Jan 19, 2010 | 6.695 | 6.945 | 6.470 | 6.746 | 3,083,684 | -0.03(-0.51%) |
Jan 15, 2010 | 7.169 | 6.781 | 6.781 | 6.781 | 3,581,569 | -0.43(-5.98%) |
Jan 14, 2010 | 7.359 | 7.445 | 7.074 | 7.212 | 2,184,328 | -0.16(-2.22%) |
Jan 13, 2010 | 7.247 | 7.480 | 6.781 | 7.376 | 3,696,095 | +0.26(+3.64%) |
Jan 12, 2010 | 7.808 | 7.937 | 7.074 | 7.117 | 4,979,917 | -0.76(-9.64%) |
Jan 11, 2010 | 7.851 | 8.230 | 7.695 | 7.877 | 3,528,147 | +0.19(+2.47%) |
Jan 08, 2010 | 7.713 | 8.153 | 7.549 | 7.687 | 6,882,508 | +0.12(+1.60%) |
Jan 07, 2010 | 7.135 | 7.695 | 6.979 | 7.566 | 5,269,751 | +0.43(+6.05%) |
Jan 06, 2010 | 7.100 | 7.178 | 6.902 | 7.135 | 3,059,371 | +0.06(+0.85%) |
Jan 05, 2010 | 6.755 | 7.238 | 6.583 | 7.074 | 3,838,647 | +0.34(+4.99%) |