Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.255 | 8.288 | 8.047 | 8.074 | 6,172,903 | -0.21(-2.51%) |
Mar 30, 2010 | 8.489 | 8.509 | 8.128 | 8.282 | 5,739,885 | -0.16(-1.90%) |
Mar 29, 2010 | 8.597 | 8.697 | 8.352 | 8.442 | 5,910,342 | -0.07(-0.79%) |
Mar 26, 2010 | 8.617 | 8.751 | 8.456 | 8.509 | 5,069,347 | -0.10(-1.17%) |
Mar 25, 2010 | 8.978 | 9.045 | 8.603 | 8.610 | 6,569,453 | -0.30(-3.38%) |
Mar 24, 2010 | 8.798 | 8.952 | 8.731 | 8.911 | 4,373,028 | +0.03(+0.38%) |
Mar 23, 2010 | 8.664 | 8.918 | 8.643 | 8.878 | 6,267,346 | +0.26(+3.03%) |
Mar 22, 2010 | 8.456 | 8.670 | 8.288 | 8.617 | 4,910,127 | +0.06(+0.70%) |
Mar 19, 2010 | 8.992 | 9.079 | 8.536 | 8.556 | 8,075,998 | -0.42(-4.63%) |
Mar 18, 2010 | 8.938 | 9.119 | 8.885 | 8.972 | 5,407,294 | -0.03(-0.37%) |
Mar 17, 2010 | 8.972 | 9.106 | 8.898 | 9.005 | 5,525,001 | +0.03(+0.37%) |
Mar 16, 2010 | 8.724 | 9.005 | 8.724 | 8.972 | 5,480,891 | +0.08(+0.90%) |
Mar 15, 2010 | 8.905 | 8.978 | 8.838 | 8.891 | 7,329,934 | -0.15(-1.70%) |
Mar 12, 2010 | 9.099 | 9.146 | 8.938 | 9.045 | 3,584,783 | +0.03(+0.37%) |
Mar 11, 2010 | 8.965 | 9.092 | 8.824 | 9.012 | 4,467,741 | +0.02(+0.22%) |
Mar 10, 2010 | 8.925 | 9.105 | 8.866 | 8.992 | 8,002,175 | +0.11(+1.20%) |
Mar 09, 2010 | 9.018 | 9.052 | 8.812 | 8.885 | 6,555,578 | -0.20(-2.20%) |
Mar 08, 2010 | 9.165 | 9.258 | 9.058 | 9.085 | 4,402,911 | -0.07(-0.80%) |
Mar 05, 2010 | 8.979 | 9.351 | 8.925 | 9.158 | 9,553,278 | +0.26(+2.91%) |
Mar 04, 2010 | 8.846 | 8.959 | 8.779 | 8.899 | 7,929,275 | +0.04(+0.45%) |
Mar 03, 2010 | 9.032 | 9.138 | 8.829 | 8.859 | 7,308,615 | -0.19(-2.13%) |
Mar 02, 2010 | 9.211 | 9.278 | 9.018 | 9.052 | 6,990,113 | -0.09(-0.95%) |
Mar 01, 2010 | 9.231 | 9.324 | 9.058 | 9.138 | 6,997,756 | +0.01(+0.07%) |
Feb 26, 2010 | 9.251 | 9.477 | 9.105 | 9.132 | 6,637,588 | -0.18(-1.93%) |
Feb 25, 2010 | 9.125 | 9.311 | 9.025 | 9.311 | 5,821,545 | +0.01(+0.07%) |
Feb 24, 2010 | 9.072 | 9.318 | 9.052 | 9.304 | 8,887,401 | +0.33(+3.63%) |
Feb 23, 2010 | 9.338 | 9.338 | 8.979 | 8.979 | 7,669,441 | -0.34(-3.64%) |
Feb 22, 2010 | 8.905 | 9.424 | 8.872 | 9.318 | 10,595,339 | +0.57(+6.46%) |
Feb 19, 2010 | 8.480 | 8.859 | 8.413 | 8.752 | 10,879,045 | +0.53(+6.39%) |
Feb 18, 2010 | 8.054 | 8.320 | 8.054 | 8.227 | 3,504,467 | +0.13(+1.56%) |
Feb 17, 2010 | 8.207 | 8.247 | 8.037 | 8.101 | 3,408,220 | -0.06(-0.73%) |
Feb 16, 2010 | 8.200 | 8.360 | 8.141 | 8.161 | 4,452,801 | +0.02(+0.25%) |
Feb 12, 2010 | 7.848 | 8.141 | 8.141 | 8.141 | 5,245,542 | +0.25(+3.12%) |
Feb 11, 2010 | 7.668 | 7.948 | 7.628 | 7.894 | 6,350,503 | +0.29(+3.76%) |
Feb 10, 2010 | 7.888 | 7.974 | 7.602 | 7.609 | 5,841,878 | -0.25(-3.13%) |
Feb 09, 2010 | 7.662 | 7.921 | 7.549 | 7.855 | 6,294,088 | +0.31(+4.05%) |
Feb 08, 2010 | 7.668 | 7.688 | 7.402 | 7.549 | 3,993,056 | -0.09(-1.13%) |
Feb 05, 2010 | 7.655 | 7.761 | 7.249 | 7.635 | 7,140,471 | -0.03(-0.35%) |
Feb 04, 2010 | 8.147 | 8.200 | 7.622 | 7.662 | 7,092,641 | -0.63(-7.54%) |
Feb 03, 2010 | 8.260 | 8.460 | 8.247 | 8.287 | 2,841,247 | -0.03(-0.32%) |
Feb 02, 2010 | 8.307 | 8.440 | 8.280 | 8.313 | 3,835,861 | +0.05(+0.56%) |
Feb 01, 2010 | 8.154 | 8.340 | 8.114 | 8.267 | 3,616,448 | +0.16(+1.97%) |
Jan 29, 2010 | 8.214 | 8.360 | 8.087 | 8.107 | 4,962,419 | -0.03(-0.41%) |
Jan 28, 2010 | 8.300 | 8.333 | 8.074 | 8.141 | 5,472,370 | -0.19(-2.24%) |
Jan 27, 2010 | 8.214 | 8.353 | 8.094 | 8.327 | 4,310,961 | +0.09(+1.13%) |
Jan 26, 2010 | 8.254 | 8.340 | 8.179 | 8.234 | 3,083,859 | +0.01(+0.08%) |
Jan 25, 2010 | 8.187 | 8.347 | 8.161 | 8.227 | 3,312,917 | +0.18(+2.23%) |
Jan 22, 2010 | 8.227 | 8.363 | 8.001 | 8.047 | 5,836,668 | -0.27(-3.28%) |
Jan 21, 2010 | 8.466 | 8.520 | 8.234 | 8.320 | 5,857,171 | -0.11(-1.34%) |
Jan 20, 2010 | 8.333 | 8.460 | 8.260 | 8.433 | 5,969,156 | +0.06(+0.71%) |
Jan 19, 2010 | 8.127 | 8.373 | 8.114 | 8.373 | 3,805,025 | +0.19(+2.27%) |
Jan 15, 2010 | 8.240 | 8.187 | 8.187 | 8.187 | 6,627,031 | -0.06(-0.73%) |
Jan 14, 2010 | 8.134 | 8.294 | 8.094 | 8.247 | 4,873,896 | +0.09(+1.06%) |
Jan 13, 2010 | 8.034 | 8.177 | 7.954 | 8.161 | 4,292,298 | +0.16(+2.00%) |
Jan 12, 2010 | 8.014 | 8.141 | 7.954 | 8.001 | 4,468,120 | -0.07(-0.91%) |
Jan 11, 2010 | 8.287 | 8.327 | 7.994 | 8.074 | 4,973,267 | -0.08(-0.98%) |
Jan 08, 2010 | 8.014 | 8.174 | 7.928 | 8.154 | 5,237,970 | +0.13(+1.57%) |
Jan 07, 2010 | 7.981 | 8.041 | 7.914 | 8.027 | 6,307,579 | +0.09(+1.17%) |
Jan 06, 2010 | 8.214 | 8.214 | 7.914 | 7.934 | 9,683,674 | -0.25(-3.01%) |
Jan 05, 2010 | 7.914 | 8.413 | 7.861 | 8.180 | 11,620,259 | +0.35(+4.41%) |