Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.31 | 10.38 | 10.25 | 10.30 | 21,074,090 | -0.07(-0.64%) |
Mar 30, 2010 | 10.49 | 10.50 | 10.29 | 10.36 | 28,729,766 | -0.05(-0.51%) |
Mar 29, 2010 | 10.50 | 10.51 | 10.38 | 10.42 | 29,671,658 | -0.07(-0.62%) |
Mar 26, 2010 | 10.55 | 10.60 | 10.42 | 10.48 | 30,138,202 | -0.04(-0.40%) |
Mar 25, 2010 | 10.58 | 10.83 | 10.52 | 10.53 | 84,494,680 | +0.24(+2.30%) |
Mar 24, 2010 | 10.30 | 10.38 | 10.26 | 10.29 | 31,292,302 | -0.04(-0.41%) |
Mar 23, 2010 | 10.32 | 10.40 | 10.20 | 10.33 | 28,653,066 | -0.01(-0.07%) |
Mar 22, 2010 | 10.21 | 10.39 | 10.17 | 10.34 | 36,182,336 | -0.05(-0.45%) |
Mar 19, 2010 | 10.56 | 10.61 | 10.33 | 10.38 | 56,596,664 | -0.10(-0.97%) |
Mar 18, 2010 | 10.37 | 10.50 | 10.28 | 10.49 | 31,513,190 | +0.18(+1.77%) |
Mar 17, 2010 | 10.24 | 10.44 | 10.22 | 10.30 | 40,251,340 | +0.07(+0.71%) |
Mar 16, 2010 | 10.13 | 10.26 | 10.02 | 10.23 | 48,072,052 | +0.20(+1.95%) |
Mar 15, 2010 | 9.918 | 10.17 | 9.849 | 10.04 | 50,103,240 | +0.12(+1.19%) |
Mar 12, 2010 | 9.773 | 9.929 | 9.738 | 9.918 | 39,784,256 | +0.20(+2.08%) |
Mar 11, 2010 | 9.712 | 9.918 | 9.608 | 9.715 | 59,209,128 | -0.05(-0.47%) |
Mar 10, 2010 | 9.723 | 9.857 | 9.670 | 9.761 | 35,821,636 | +0.02(+0.20%) |
Mar 09, 2010 | 9.417 | 9.826 | 9.414 | 9.742 | 56,591,420 | +0.26(+2.70%) |
Mar 08, 2010 | 9.328 | 9.524 | 9.318 | 9.486 | 29,511,520 | +0.08(+0.85%) |
Mar 05, 2010 | 9.089 | 9.526 | 9.089 | 9.406 | 60,933,404 | +0.32(+3.57%) |
Mar 04, 2010 | 8.787 | 9.089 | 8.768 | 9.081 | 30,945,876 | +0.10(+1.15%) |
Mar 03, 2010 | 9.005 | 9.143 | 8.917 | 8.978 | 38,786,640 | -0.18(-2.00%) |
Mar 02, 2010 | 9.093 | 9.211 | 9.089 | 9.162 | 39,812,592 | +0.04(+0.46%) |
Mar 01, 2010 | 8.829 | 9.139 | 8.768 | 9.120 | 49,208,092 | +0.33(+3.74%) |
Feb 26, 2010 | 8.770 | 8.803 | 8.638 | 8.791 | 41,380,004 | +0.01(+0.09%) |
Feb 25, 2010 | 8.784 | 8.795 | 8.619 | 8.784 | 42,103,528 | -0.10(-1.12%) |
Feb 24, 2010 | 8.818 | 8.932 | 8.745 | 8.883 | 26,534,482 | +0.14(+1.62%) |
Feb 23, 2010 | 8.841 | 8.860 | 8.665 | 8.742 | 27,177,002 | -0.15(-1.68%) |
Feb 22, 2010 | 8.944 | 8.974 | 8.810 | 8.890 | 37,737,724 | -0.05(-0.60%) |
Feb 19, 2010 | 8.749 | 8.971 | 8.577 | 8.944 | 51,758,384 | +0.22(+2.54%) |
Feb 18, 2010 | 8.726 | 8.742 | 8.600 | 8.722 | 23,539,310 | +0.06(+0.71%) |
Feb 17, 2010 | 8.596 | 8.688 | 8.543 | 8.661 | 30,859,876 | +0.06(+0.71%) |
Feb 16, 2010 | 8.398 | 8.604 | 8.398 | 8.600 | 37,957,568 | +0.29(+3.45%) |
Feb 12, 2010 | 8.306 | 8.314 | 8.314 | 8.314 | 111,318,208 | -0.14(-1.63%) |
Feb 11, 2010 | 8.329 | 8.474 | 8.226 | 8.451 | 33,927,980 | +0.06(+0.77%) |
Feb 10, 2010 | 8.520 | 8.551 | 8.306 | 8.386 | 40,879,424 | -0.16(-1.83%) |
Feb 09, 2010 | 8.696 | 8.745 | 8.493 | 8.543 | 31,582,694 | -0.05(-0.53%) |
Feb 08, 2010 | 8.680 | 8.764 | 8.573 | 8.589 | 22,165,546 | -0.08(-0.97%) |
Feb 05, 2010 | 8.562 | 8.703 | 8.493 | 8.673 | 40,859,092 | +0.10(+1.17%) |
Feb 04, 2010 | 8.764 | 8.894 | 8.554 | 8.573 | 51,359,460 | -0.30(-3.37%) |
Feb 03, 2010 | 8.770 | 8.902 | 8.738 | 8.871 | 37,669,740 | +0.06(+0.65%) |
Feb 02, 2010 | 8.803 | 8.910 | 8.753 | 8.814 | 30,808,330 | -0.03(-0.39%) |
Feb 01, 2010 | 8.749 | 8.929 | 8.745 | 8.848 | 28,930,254 | +0.06(+0.65%) |
Jan 29, 2010 | 8.955 | 9.165 | 8.734 | 8.791 | 59,135,968 | -0.12(-1.33%) |
Jan 28, 2010 | 9.165 | 9.196 | 8.814 | 8.910 | 53,218,444 | -0.24(-2.67%) |
Jan 27, 2010 | 9.093 | 9.261 | 9.024 | 9.154 | 54,490,060 | -0.04(-0.42%) |
Jan 26, 2010 | 8.986 | 9.303 | 8.963 | 9.192 | 60,171,448 | +0.15(+1.60%) |
Jan 25, 2010 | 9.055 | 9.123 | 8.921 | 9.047 | 48,101,472 | +0.04(+0.47%) |
Jan 22, 2010 | 9.165 | 9.234 | 8.866 | 9.005 | 63,289,244 | -0.21(-2.28%) |
Jan 21, 2010 | 9.131 | 9.377 | 9.032 | 9.215 | 171,453,680 | +0.73(+8.55%) |
Jan 20, 2010 | 8.856 | 8.856 | 8.470 | 8.489 | 100,247,352 | -0.39(-4.43%) |
Jan 19, 2010 | 8.509 | 8.932 | 8.509 | 8.883 | 54,892,460 | +0.30(+3.52%) |
Jan 15, 2010 | 8.780 | 8.581 | 8.581 | 8.581 | 168,257,520 | -0.16(-1.79%) |
Jan 14, 2010 | 8.974 | 8.974 | 8.726 | 8.738 | 46,391,004 | -0.27(-3.05%) |
Jan 13, 2010 | 8.910 | 9.024 | 8.826 | 9.013 | 27,136,802 | +0.16(+1.77%) |
Jan 12, 2010 | 8.932 | 8.952 | 8.768 | 8.856 | 28,182,518 | -0.10(-1.11%) |
Jan 11, 2010 | 8.986 | 9.070 | 8.879 | 8.955 | 20,202,114 | -0.02(-0.26%) |
Jan 08, 2010 | 8.856 | 9.028 | 8.822 | 8.978 | 33,596,708 | +0.11(+1.21%) |
Jan 07, 2010 | 8.971 | 8.971 | 8.848 | 8.871 | 27,794,296 | -0.10(-1.15%) |
Jan 06, 2010 | 9.024 | 9.089 | 8.952 | 8.974 | 29,060,042 | -0.06(-0.63%) |
Jan 05, 2010 | 9.085 | 9.127 | 8.974 | 9.032 | 29,406,774 | -0.10(-1.05%) |