Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.333 | 9.490 | 9.310 | 9.461 | 12,056,394 | +0.11(+1.18%) |
Mar 30, 2010 | 9.339 | 9.403 | 9.194 | 9.350 | 15,129,494 | +0.16(+1.70%) |
Mar 29, 2010 | 8.857 | 9.228 | 8.851 | 9.194 | 16,398,432 | +0.52(+6.02%) |
Mar 26, 2010 | 8.538 | 8.694 | 8.456 | 8.671 | 15,608,248 | +0.17(+1.98%) |
Mar 25, 2010 | 8.816 | 8.840 | 8.468 | 8.503 | 12,738,517 | -0.17(-1.94%) |
Mar 24, 2010 | 8.741 | 8.886 | 8.567 | 8.671 | 12,938,873 | -0.19(-2.10%) |
Mar 23, 2010 | 8.805 | 8.944 | 8.752 | 8.857 | 12,480,061 | +0.12(+1.33%) |
Mar 22, 2010 | 8.636 | 8.828 | 8.602 | 8.741 | 17,738,962 | -0.11(-1.25%) |
Mar 19, 2010 | 9.025 | 9.101 | 8.799 | 8.851 | 14,279,934 | -0.18(-1.99%) |
Mar 18, 2010 | 9.083 | 9.147 | 8.816 | 9.031 | 16,139,972 | -0.13(-1.39%) |
Mar 17, 2010 | 9.321 | 9.362 | 9.112 | 9.159 | 10,204,600 | -0.05(-0.50%) |
Mar 16, 2010 | 9.078 | 9.234 | 8.985 | 9.205 | 8,198,890 | +0.19(+2.12%) |
Mar 15, 2010 | 8.932 | 9.025 | 8.915 | 9.014 | 5,924,769 | -0.04(-0.45%) |
Mar 12, 2010 | 9.176 | 9.205 | 8.961 | 9.054 | 8,546,325 | -0.06(-0.70%) |
Mar 11, 2010 | 9.101 | 9.124 | 8.944 | 9.118 | 8,186,671 | -0.01(-0.13%) |
Mar 10, 2010 | 9.095 | 9.240 | 8.990 | 9.130 | 10,418,672 | +0.10(+1.16%) |
Mar 09, 2010 | 8.898 | 9.141 | 8.892 | 9.025 | 15,976,587 | +0.08(+0.91%) |
Mar 08, 2010 | 8.909 | 8.967 | 8.750 | 8.944 | 8,322,520 | +0.03(+0.39%) |
Mar 05, 2010 | 8.828 | 8.915 | 8.805 | 8.909 | 8,601,337 | +0.20(+2.27%) |
Mar 04, 2010 | 8.857 | 8.857 | 8.575 | 8.712 | 10,957,615 | -0.04(-0.46%) |
Mar 03, 2010 | 8.805 | 8.985 | 8.677 | 8.752 | 16,309,199 | -0.05(-0.59%) |
Mar 02, 2010 | 8.851 | 8.892 | 8.758 | 8.805 | 16,353,801 | +0.03(+0.33%) |
Mar 01, 2010 | 8.607 | 8.822 | 8.567 | 8.776 | 11,641,877 | +0.21(+2.51%) |
Feb 26, 2010 | 8.393 | 8.631 | 8.230 | 8.561 | 17,975,792 | +0.23(+2.72%) |
Feb 25, 2010 | 7.893 | 8.346 | 7.847 | 8.335 | 17,089,336 | +0.30(+3.68%) |
Feb 24, 2010 | 8.085 | 8.213 | 7.975 | 8.039 | 9,814,726 | -0.03(-0.36%) |
Feb 23, 2010 | 8.236 | 8.294 | 7.986 | 8.068 | 14,061,422 | -0.24(-2.87%) |
Feb 22, 2010 | 8.485 | 8.485 | 8.300 | 8.306 | 8,072,704 | -0.11(-1.31%) |
Feb 19, 2010 | 8.346 | 8.451 | 8.300 | 8.416 | 9,269,835 | -0.04(-0.48%) |
Feb 18, 2010 | 8.282 | 8.491 | 8.259 | 8.456 | 7,093,489 | +0.09(+1.04%) |
Feb 17, 2010 | 8.404 | 8.480 | 8.120 | 8.369 | 10,870,336 | -0.02(-0.28%) |
Feb 16, 2010 | 8.398 | 8.468 | 8.306 | 8.393 | 7,963,324 | +0.21(+2.63%) |
Feb 12, 2010 | 8.021 | 8.178 | 8.178 | 8.178 | 11,479,446 | +0.03(+0.36%) |
Feb 11, 2010 | 7.905 | 8.224 | 7.783 | 8.149 | 14,872,531 | +0.32(+4.08%) |
Feb 10, 2010 | 7.870 | 7.922 | 7.656 | 7.830 | 16,268,996 | +0.04(+0.52%) |
Feb 09, 2010 | 7.783 | 7.963 | 7.690 | 7.789 | 23,910,834 | +0.25(+3.31%) |
Feb 08, 2010 | 7.731 | 7.830 | 7.516 | 7.539 | 18,933,272 | -0.21(-2.70%) |
Feb 05, 2010 | 7.719 | 7.783 | 7.377 | 7.748 | 20,517,432 | -0.01(-0.07%) |
Feb 04, 2010 | 8.137 | 8.143 | 7.748 | 7.754 | 19,003,410 | -0.56(-6.77%) |
Feb 03, 2010 | 8.456 | 8.532 | 8.294 | 8.317 | 12,753,266 | -0.10(-1.24%) |
Feb 02, 2010 | 8.433 | 8.573 | 8.248 | 8.422 | 12,333,847 | +0.21(+2.62%) |
Feb 01, 2010 | 7.893 | 8.248 | 7.893 | 8.207 | 10,801,589 | +0.40(+5.13%) |
Jan 29, 2010 | 8.160 | 8.219 | 7.725 | 7.806 | 18,127,540 | -0.19(-2.39%) |
Jan 28, 2010 | 8.137 | 8.189 | 7.824 | 7.998 | 15,993,393 | -0.12(-1.43%) |
Jan 27, 2010 | 8.236 | 8.317 | 7.981 | 8.114 | 14,428,286 | -0.09(-1.06%) |
Jan 26, 2010 | 8.306 | 8.483 | 8.149 | 8.201 | 11,320,829 | -0.08(-0.91%) |
Jan 25, 2010 | 8.532 | 8.567 | 8.189 | 8.277 | 10,304,825 | +0.03(+0.35%) |
Jan 22, 2010 | 8.340 | 8.642 | 8.166 | 8.248 | 16,949,970 | -0.31(-3.66%) |
Jan 21, 2010 | 9.014 | 9.037 | 8.491 | 8.561 | 21,417,022 | -0.57(-6.29%) |
Jan 20, 2010 | 9.310 | 9.310 | 8.944 | 9.136 | 13,483,424 | -0.48(-4.95%) |
Jan 19, 2010 | 9.414 | 9.629 | 9.414 | 9.611 | 9,107,823 | +0.09(+0.91%) |
Jan 15, 2010 | 9.728 | 9.524 | 9.524 | 9.524 | 11,584,201 | -0.28(-2.84%) |
Jan 14, 2010 | 9.873 | 9.983 | 9.751 | 9.803 | 7,365,774 | -0.12(-1.23%) |
Jan 13, 2010 | 9.989 | 10.04 | 9.774 | 9.925 | 14,264,431 | +0.01(+0.12%) |
Jan 12, 2010 | 9.931 | 10.09 | 9.774 | 9.913 | 13,685,824 | -0.16(-1.61%) |
Jan 11, 2010 | 10.18 | 10.23 | 10.01 | 10.08 | 8,783,950 | -0.02(-0.23%) |
Jan 08, 2010 | 10.04 | 10.19 | 9.954 | 10.10 | 9,873,814 | +0.03(+0.35%) |
Jan 07, 2010 | 10.23 | 10.23 | 9.983 | 10.06 | 8,718,773 | -0.26(-2.47%) |
Jan 06, 2010 | 10.17 | 10.36 | 10.14 | 10.32 | 6,350,878 | +0.11(+1.08%) |
Jan 05, 2010 | 10.16 | 10.30 | 10.14 | 10.21 | 8,480,385 | +0.06(+0.57%) |