Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.706 | 9.084 | 8.706 | 8.978 | 21,293,496 | +0.20(+2.22%) |
Mar 30, 2010 | 8.799 | 8.892 | 8.700 | 8.783 | 10,397,197 | -0.03(-0.34%) |
Mar 29, 2010 | 8.812 | 8.892 | 8.739 | 8.812 | 11,086,507 | +0.08(+0.91%) |
Mar 26, 2010 | 8.925 | 9.097 | 8.673 | 8.733 | 31,857,240 | -0.14(-1.57%) |
Mar 25, 2010 | 9.090 | 9.295 | 8.845 | 8.872 | 34,188,132 | -0.11(-1.25%) |
Mar 24, 2010 | 8.859 | 9.110 | 8.832 | 8.984 | 17,240,488 | +0.08(+0.89%) |
Mar 23, 2010 | 8.910 | 8.937 | 8.726 | 8.905 | 14,172,211 | +0.02(+0.22%) |
Mar 22, 2010 | 8.673 | 8.931 | 8.634 | 8.885 | 15,789,107 | +0.09(+0.98%) |
Mar 19, 2010 | 8.945 | 8.997 | 8.687 | 8.799 | 25,949,282 | -0.09(-1.04%) |
Mar 18, 2010 | 9.064 | 9.097 | 8.813 | 8.892 | 17,220,480 | -0.17(-1.90%) |
Mar 17, 2010 | 8.958 | 9.117 | 8.925 | 9.064 | 20,217,824 | +0.17(+1.86%) |
Mar 16, 2010 | 8.852 | 8.964 | 8.786 | 8.898 | 18,880,864 | +0.05(+0.52%) |
Mar 15, 2010 | 8.693 | 8.878 | 8.614 | 8.852 | 17,507,688 | +0.15(+1.75%) |
Mar 12, 2010 | 8.938 | 8.945 | 8.660 | 8.700 | 20,244,094 | -0.09(-0.98%) |
Mar 11, 2010 | 8.620 | 8.852 | 8.581 | 8.786 | 31,216,120 | +0.21(+2.47%) |
Mar 10, 2010 | 8.458 | 8.680 | 8.419 | 8.574 | 29,843,322 | +0.22(+2.69%) |
Mar 09, 2010 | 8.276 | 8.448 | 8.177 | 8.349 | 20,132,508 | +0.01(+0.08%) |
Mar 08, 2010 | 8.309 | 8.481 | 8.257 | 8.343 | 21,075,566 | -0.08(-0.94%) |
Mar 05, 2010 | 8.290 | 8.448 | 8.230 | 8.422 | 20,016,078 | +0.26(+3.24%) |
Mar 04, 2010 | 8.071 | 8.270 | 8.055 | 8.157 | 22,372,086 | -0.14(-1.67%) |
Mar 03, 2010 | 8.382 | 8.429 | 8.230 | 8.296 | 21,806,340 | -0.08(-0.95%) |
Mar 02, 2010 | 8.078 | 8.435 | 8.078 | 8.376 | 25,182,700 | +0.28(+3.43%) |
Mar 01, 2010 | 8.151 | 8.157 | 7.959 | 8.098 | 18,907,100 | +0.02(+0.25%) |
Feb 26, 2010 | 8.098 | 8.164 | 8.005 | 8.078 | 21,667,992 | +0.01(+0.08%) |
Feb 25, 2010 | 8.144 | 8.157 | 7.906 | 8.071 | 37,472,688 | -0.32(-3.86%) |
Feb 24, 2010 | 8.184 | 8.409 | 8.137 | 8.395 | 25,824,324 | +0.28(+3.42%) |
Feb 23, 2010 | 8.243 | 8.309 | 8.012 | 8.118 | 30,827,216 | -0.19(-2.23%) |
Feb 22, 2010 | 8.124 | 8.415 | 8.091 | 8.303 | 27,676,046 | +0.21(+2.62%) |
Feb 19, 2010 | 7.866 | 8.111 | 7.850 | 8.091 | 24,409,520 | +0.21(+2.60%) |
Feb 18, 2010 | 7.912 | 7.959 | 7.820 | 7.886 | 15,818,509 | -0.09(-1.08%) |
Feb 17, 2010 | 8.045 | 8.065 | 7.866 | 7.972 | 22,618,298 | -0.02(-0.25%) |
Feb 16, 2010 | 7.760 | 8.018 | 7.721 | 7.992 | 23,727,678 | +0.31(+4.05%) |
Feb 12, 2010 | 7.807 | 7.681 | 7.681 | 7.681 | 30,245,948 | -0.17(-2.19%) |
Feb 11, 2010 | 7.787 | 7.912 | 7.668 | 7.853 | 26,448,532 | +0.12(+1.54%) |
Feb 10, 2010 | 7.602 | 7.873 | 7.482 | 7.734 | 26,993,026 | +0.15(+1.92%) |
Feb 09, 2010 | 7.615 | 7.727 | 7.549 | 7.588 | 28,124,902 | +0.05(+0.70%) |
Feb 08, 2010 | 7.449 | 7.674 | 7.284 | 7.535 | 44,981,604 | +0.09(+1.15%) |
Feb 05, 2010 | 7.443 | 7.582 | 7.158 | 7.449 | 33,561,000 | +0.03(+0.36%) |
Feb 04, 2010 | 7.820 | 7.899 | 7.396 | 7.423 | 48,439,020 | -0.52(-6.50%) |
Feb 03, 2010 | 8.171 | 8.171 | 7.833 | 7.939 | 42,824,340 | -0.32(-3.85%) |
Feb 02, 2010 | 8.257 | 8.303 | 7.992 | 8.257 | 30,367,130 | -0.01(-0.16%) |
Feb 01, 2010 | 8.237 | 8.369 | 8.164 | 8.270 | 29,524,494 | +0.04(+0.48%) |
Jan 29, 2010 | 8.395 | 8.415 | 8.134 | 8.230 | 46,803,008 | +0.12(+1.47%) |
Jan 28, 2010 | 8.263 | 8.395 | 8.058 | 8.111 | 49,167,864 | +0.05(+0.66%) |
Jan 27, 2010 | 7.807 | 8.177 | 7.727 | 8.058 | 36,649,532 | +0.31(+4.01%) |
Jan 26, 2010 | 8.177 | 8.382 | 7.701 | 7.747 | 54,103,448 | -0.52(-6.24%) |
Jan 25, 2010 | 8.104 | 8.515 | 8.005 | 8.263 | 49,783,056 | +0.26(+3.22%) |
Jan 22, 2010 | 7.906 | 8.409 | 7.734 | 8.005 | 59,512,688 | +0.05(+0.67%) |
Jan 21, 2010 | 8.071 | 8.329 | 7.906 | 7.952 | 100,648,136 | +0.47(+6.28%) |
Jan 20, 2010 | 7.416 | 7.721 | 7.410 | 7.482 | 38,441,912 | -0.05(-0.70%) |
Jan 19, 2010 | 7.436 | 7.549 | 7.377 | 7.535 | 26,100,248 | +0.02(+0.26%) |
Jan 15, 2010 | 7.734 | 7.516 | 7.516 | 7.516 | 38,458,112 | -0.27(-3.48%) |
Jan 14, 2010 | 7.562 | 7.906 | 7.549 | 7.787 | 40,068,840 | +0.17(+2.17%) |
Jan 13, 2010 | 7.291 | 7.721 | 7.072 | 7.621 | 40,337,160 | +0.35(+4.82%) |
Jan 12, 2010 | 7.357 | 7.463 | 7.251 | 7.271 | 17,153,398 | -0.14(-1.87%) |
Jan 11, 2010 | 7.449 | 7.469 | 7.277 | 7.410 | 23,053,466 | +0.07(+0.99%) |
Jan 08, 2010 | 7.277 | 7.516 | 7.251 | 7.337 | 30,175,202 | +0.01(+0.09%) |
Jan 07, 2010 | 6.880 | 7.476 | 6.854 | 7.330 | 52,522,312 | +0.42(+6.03%) |
Jan 06, 2010 | 6.814 | 6.947 | 6.781 | 6.914 | 19,862,422 | +0.04(+0.58%) |
Jan 05, 2010 | 6.589 | 6.880 | 6.569 | 6.874 | 19,197,524 | +0.18(+2.67%) |