Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.31 | 10.39 | 10.26 | 10.30 | 21,067,282 | -0.07(-0.64%) |
Mar 30, 2010 | 10.50 | 10.51 | 10.29 | 10.37 | 28,720,486 | -0.05(-0.51%) |
Mar 29, 2010 | 10.51 | 10.51 | 10.38 | 10.42 | 29,662,072 | -0.06(-0.62%) |
Mar 26, 2010 | 10.56 | 10.60 | 10.42 | 10.49 | 30,128,466 | -0.04(-0.40%) |
Mar 25, 2010 | 10.58 | 10.84 | 10.52 | 10.53 | 84,467,384 | +0.24(+2.30%) |
Mar 24, 2010 | 10.31 | 10.39 | 10.26 | 10.29 | 31,282,192 | -0.04(-0.41%) |
Mar 23, 2010 | 10.32 | 10.40 | 10.21 | 10.33 | 28,643,810 | -0.01(-0.07%) |
Mar 22, 2010 | 10.22 | 10.39 | 10.17 | 10.34 | 36,170,648 | -0.05(-0.45%) |
Mar 19, 2010 | 10.56 | 10.61 | 10.33 | 10.39 | 56,578,380 | -0.10(-0.97%) |
Mar 18, 2010 | 10.38 | 10.51 | 10.28 | 10.49 | 31,503,010 | +0.18(+1.77%) |
Mar 17, 2010 | 10.24 | 10.45 | 10.22 | 10.31 | 40,238,336 | +0.07(+0.71%) |
Mar 16, 2010 | 10.13 | 10.26 | 10.02 | 10.24 | 48,056,520 | +0.20(+1.95%) |
Mar 15, 2010 | 9.921 | 10.18 | 9.852 | 10.04 | 50,087,052 | +0.12(+1.19%) |
Mar 12, 2010 | 9.776 | 9.932 | 9.741 | 9.921 | 39,771,404 | +0.20(+2.08%) |
Mar 11, 2010 | 9.715 | 9.921 | 9.612 | 9.718 | 59,190,004 | -0.05(-0.47%) |
Mar 10, 2010 | 9.726 | 9.860 | 9.673 | 9.764 | 35,810,064 | +0.02(+0.20%) |
Mar 09, 2010 | 9.421 | 9.829 | 9.417 | 9.745 | 56,573,136 | +0.26(+2.70%) |
Mar 08, 2010 | 9.331 | 9.527 | 9.321 | 9.489 | 29,501,986 | +0.08(+0.85%) |
Mar 05, 2010 | 9.092 | 9.529 | 9.092 | 9.409 | 60,913,720 | +0.32(+3.57%) |
Mar 04, 2010 | 8.790 | 9.092 | 8.771 | 9.084 | 30,935,880 | +0.10(+1.15%) |
Mar 03, 2010 | 9.008 | 9.145 | 8.920 | 8.981 | 38,774,108 | -0.18(-2.00%) |
Mar 02, 2010 | 9.096 | 9.214 | 9.092 | 9.165 | 39,799,732 | +0.04(+0.46%) |
Mar 01, 2010 | 8.832 | 9.142 | 8.771 | 9.123 | 49,192,196 | +0.33(+3.74%) |
Feb 26, 2010 | 8.773 | 8.805 | 8.641 | 8.794 | 41,366,636 | +0.01(+0.09%) |
Feb 25, 2010 | 8.786 | 8.798 | 8.622 | 8.786 | 42,089,928 | -0.10(-1.12%) |
Feb 24, 2010 | 8.821 | 8.935 | 8.748 | 8.886 | 26,525,910 | +0.14(+1.62%) |
Feb 23, 2010 | 8.844 | 8.863 | 8.668 | 8.744 | 27,168,224 | -0.15(-1.68%) |
Feb 22, 2010 | 8.947 | 8.977 | 8.813 | 8.893 | 37,725,532 | -0.05(-0.60%) |
Feb 19, 2010 | 8.752 | 8.974 | 8.580 | 8.947 | 51,741,664 | +0.22(+2.54%) |
Feb 18, 2010 | 8.729 | 8.744 | 8.603 | 8.725 | 23,531,706 | +0.06(+0.71%) |
Feb 17, 2010 | 8.599 | 8.691 | 8.546 | 8.664 | 30,849,906 | +0.06(+0.71%) |
Feb 16, 2010 | 8.401 | 8.607 | 8.401 | 8.603 | 37,945,304 | +0.29(+3.45%) |
Feb 12, 2010 | 8.309 | 8.316 | 8.316 | 8.316 | 111,282,248 | -0.14(-1.63%) |
Feb 11, 2010 | 8.332 | 8.477 | 8.229 | 8.454 | 33,917,020 | +0.06(+0.77%) |
Feb 10, 2010 | 8.523 | 8.553 | 8.309 | 8.389 | 40,866,216 | -0.16(-1.83%) |
Feb 09, 2010 | 8.698 | 8.748 | 8.496 | 8.546 | 31,572,492 | -0.05(-0.53%) |
Feb 08, 2010 | 8.683 | 8.767 | 8.576 | 8.592 | 22,158,386 | -0.08(-0.97%) |
Feb 05, 2010 | 8.565 | 8.706 | 8.496 | 8.676 | 40,845,892 | +0.10(+1.17%) |
Feb 04, 2010 | 8.767 | 8.897 | 8.557 | 8.575 | 51,342,872 | -0.30(-3.37%) |
Feb 03, 2010 | 8.773 | 8.905 | 8.741 | 8.874 | 37,657,568 | +0.06(+0.65%) |
Feb 02, 2010 | 8.805 | 8.912 | 8.756 | 8.817 | 30,798,378 | -0.03(-0.39%) |
Feb 01, 2010 | 8.752 | 8.932 | 8.748 | 8.851 | 28,920,908 | +0.06(+0.65%) |
Jan 29, 2010 | 8.958 | 9.168 | 8.737 | 8.794 | 59,116,864 | -0.12(-1.33%) |
Jan 28, 2010 | 9.168 | 9.199 | 8.817 | 8.912 | 53,201,252 | -0.24(-2.67%) |
Jan 27, 2010 | 9.096 | 9.264 | 9.027 | 9.157 | 54,472,456 | -0.04(-0.42%) |
Jan 26, 2010 | 8.989 | 9.306 | 8.966 | 9.195 | 60,152,008 | +0.15(+1.60%) |
Jan 25, 2010 | 9.058 | 9.126 | 8.924 | 9.050 | 48,085,932 | +0.04(+0.47%) |
Jan 22, 2010 | 9.168 | 9.237 | 8.869 | 9.008 | 63,268,800 | -0.21(-2.28%) |
Jan 21, 2010 | 9.134 | 9.380 | 9.035 | 9.218 | 171,398,288 | +0.73(+8.55%) |
Jan 20, 2010 | 8.859 | 8.859 | 8.473 | 8.492 | 100,214,960 | -0.39(-4.43%) |
Jan 19, 2010 | 8.511 | 8.935 | 8.511 | 8.886 | 54,874,728 | +0.30(+3.52%) |
Jan 15, 2010 | 8.783 | 8.584 | 8.584 | 8.584 | 168,203,168 | -0.16(-1.79%) |
Jan 14, 2010 | 8.977 | 8.977 | 8.729 | 8.741 | 46,376,016 | -0.28(-3.05%) |
Jan 13, 2010 | 8.912 | 9.027 | 8.828 | 9.016 | 27,128,036 | +0.16(+1.77%) |
Jan 12, 2010 | 8.935 | 8.954 | 8.771 | 8.859 | 28,173,414 | -0.10(-1.11%) |
Jan 11, 2010 | 8.989 | 9.073 | 8.882 | 8.958 | 20,195,588 | -0.02(-0.26%) |
Jan 08, 2010 | 8.859 | 9.031 | 8.825 | 8.981 | 33,585,856 | +0.11(+1.21%) |
Jan 07, 2010 | 8.974 | 8.974 | 8.851 | 8.874 | 27,785,318 | -0.10(-1.15%) |
Jan 06, 2010 | 9.027 | 9.092 | 8.954 | 8.977 | 29,050,654 | -0.06(-0.63%) |
Jan 05, 2010 | 9.088 | 9.130 | 8.977 | 9.035 | 29,397,274 | -0.10(-1.05%) |