Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.33 | 10.46 | 10.22 | 10.27 | 1,013,933 | -0.08(-0.81%) |
Mar 30, 2010 | 10.34 | 10.53 | 10.24 | 10.35 | 797,870 | -0.01(-0.09%) |
Mar 29, 2010 | 10.36 | 10.46 | 10.05 | 10.36 | 894,154 | +0.00(+0.00%) |
Mar 26, 2010 | 10.32 | 10.56 | 10.26 | 10.36 | 1,533,649 | +0.06(+0.54%) |
Mar 25, 2010 | 10.11 | 10.66 | 9.992 | 10.31 | 3,503,892 | +0.20(+1.93%) |
Mar 24, 2010 | 9.769 | 10.16 | 9.397 | 10.11 | 6,560,196 | -0.28(-2.68%) |
Mar 23, 2010 | 10.35 | 10.47 | 10.28 | 10.39 | 1,930,616 | +0.07(+0.72%) |
Mar 22, 2010 | 10.29 | 10.35 | 10.11 | 10.32 | 1,338,128 | -0.07(-0.72%) |
Mar 19, 2010 | 10.38 | 10.39 | 10.14 | 10.39 | 1,625,006 | +0.04(+0.36%) |
Mar 18, 2010 | 10.33 | 10.38 | 10.22 | 10.35 | 1,201,783 | +0.04(+0.36%) |
Mar 17, 2010 | 10.33 | 10.45 | 10.25 | 10.32 | 1,612,432 | +0.03(+0.27%) |
Mar 16, 2010 | 9.936 | 10.38 | 9.927 | 10.29 | 5,237,702 | +0.55(+5.62%) |
Mar 15, 2010 | 9.685 | 9.750 | 9.400 | 9.741 | 1,103,572 | +0.08(+0.87%) |
Mar 12, 2010 | 9.295 | 9.750 | 9.295 | 9.657 | 1,902,406 | +0.14(+1.46%) |
Mar 11, 2010 | 9.082 | 9.592 | 9.054 | 9.518 | 3,552,499 | +0.34(+3.74%) |
Mar 10, 2010 | 8.664 | 9.193 | 8.589 | 9.174 | 5,355,346 | +0.84(+10.02%) |
Mar 09, 2010 | 7.893 | 8.487 | 7.893 | 8.339 | 2,031,884 | +0.40(+5.03%) |
Mar 08, 2010 | 8.014 | 8.125 | 7.930 | 7.939 | 1,009,805 | -0.06(-0.70%) |
Mar 05, 2010 | 7.884 | 8.004 | 7.791 | 7.995 | 1,046,997 | +0.17(+2.14%) |
Mar 04, 2010 | 7.744 | 7.856 | 7.698 | 7.828 | 965,355 | +0.06(+0.84%) |
Mar 03, 2010 | 7.846 | 7.902 | 7.754 | 7.763 | 1,279,566 | -0.06(-0.71%) |
Mar 02, 2010 | 7.837 | 7.856 | 7.772 | 7.819 | 642,863 | -0.04(-0.47%) |
Mar 01, 2010 | 7.911 | 7.939 | 7.763 | 7.856 | 778,451 | -0.03(-0.35%) |
Feb 26, 2010 | 7.856 | 7.930 | 7.846 | 7.884 | 746,430 | +0.14(+1.80%) |
Feb 25, 2010 | 7.689 | 7.754 | 7.633 | 7.744 | 653,471 | +0.01(+0.12%) |
Feb 24, 2010 | 7.846 | 7.893 | 7.679 | 7.735 | 640,718 | -0.07(-0.83%) |
Feb 23, 2010 | 7.828 | 7.911 | 7.768 | 7.800 | 619,718 | -0.03(-0.36%) |
Feb 22, 2010 | 7.800 | 7.846 | 7.772 | 7.828 | 492,897 | +0.03(+0.36%) |
Feb 19, 2010 | 7.893 | 7.921 | 7.763 | 7.800 | 658,886 | -0.09(-1.18%) |
Feb 18, 2010 | 7.958 | 7.967 | 7.865 | 7.893 | 433,141 | -0.05(-0.58%) |
Feb 17, 2010 | 7.884 | 7.976 | 7.837 | 7.939 | 545,264 | +0.10(+1.30%) |
Feb 16, 2010 | 7.856 | 7.865 | 7.735 | 7.837 | 412,787 | +0.07(+0.84%) |
Feb 12, 2010 | 7.707 | 7.772 | 7.772 | 7.772 | 696,117 | +0.02(+0.24%) |
Feb 11, 2010 | 7.735 | 7.754 | 7.651 | 7.754 | 702,955 | +0.02(+0.24%) |
Feb 10, 2010 | 7.661 | 7.781 | 7.624 | 7.735 | 437,470 | +0.03(+0.36%) |
Feb 09, 2010 | 7.716 | 7.781 | 7.624 | 7.707 | 821,890 | +0.08(+1.10%) |
Feb 08, 2010 | 7.577 | 7.707 | 7.531 | 7.624 | 572,938 | +0.02(+0.24%) |
Feb 05, 2010 | 7.577 | 7.642 | 7.494 | 7.605 | 445,154 | +0.03(+0.37%) |
Feb 04, 2010 | 7.726 | 7.772 | 7.577 | 7.577 | 635,028 | -0.19(-2.51%) |
Feb 03, 2010 | 7.874 | 7.911 | 7.726 | 7.772 | 508,707 | -0.10(-1.30%) |
Feb 02, 2010 | 7.911 | 7.967 | 7.846 | 7.874 | 549,636 | -0.06(-0.70%) |
Feb 01, 2010 | 7.846 | 7.949 | 7.707 | 7.930 | 673,506 | +0.10(+1.30%) |
Jan 29, 2010 | 7.846 | 7.949 | 7.805 | 7.828 | 606,300 | +0.00(+0.00%) |
Jan 28, 2010 | 7.874 | 7.986 | 7.754 | 7.828 | 680,125 | -0.07(-0.82%) |
Jan 27, 2010 | 7.856 | 7.911 | 7.735 | 7.893 | 1,000,660 | -0.02(-0.23%) |
Jan 26, 2010 | 7.930 | 8.014 | 7.874 | 7.911 | 1,024,149 | -0.04(-0.47%) |
Jan 25, 2010 | 8.097 | 8.106 | 7.916 | 7.949 | 1,133,783 | -0.10(-1.27%) |
Jan 22, 2010 | 8.144 | 8.209 | 8.041 | 8.051 | 729,657 | -0.08(-1.03%) |
Jan 21, 2010 | 8.376 | 8.404 | 8.125 | 8.134 | 1,118,385 | -0.20(-2.45%) |
Jan 20, 2010 | 8.274 | 8.357 | 8.274 | 8.339 | 1,247,395 | +0.02(+0.22%) |
Jan 19, 2010 | 8.218 | 8.325 | 8.181 | 8.320 | 1,085,276 | +0.15(+1.82%) |
Jan 15, 2010 | 8.171 | 8.171 | 8.171 | 8.171 | 1,515,865 | +0.06(+0.69%) |
Jan 14, 2010 | 8.023 | 8.134 | 7.986 | 8.116 | 846,630 | +0.08(+1.04%) |
Jan 13, 2010 | 8.069 | 8.106 | 7.939 | 8.032 | 990,123 | +0.03(+0.35%) |
Jan 12, 2010 | 7.893 | 8.014 | 7.846 | 8.004 | 1,422,440 | +0.08(+1.06%) |
Jan 11, 2010 | 8.060 | 8.060 | 7.902 | 7.921 | 1,447,930 | -0.07(-0.81%) |
Jan 08, 2010 | 8.023 | 8.088 | 7.939 | 7.986 | 1,508,287 | -0.07(-0.92%) |
Jan 07, 2010 | 8.283 | 8.320 | 8.004 | 8.060 | 2,175,084 | -0.21(-2.58%) |
Jan 06, 2010 | 8.357 | 8.677 | 8.264 | 8.274 | 7,239,400 | -1.24(-13.07%) |
Jan 05, 2010 | 9.676 | 9.778 | 9.472 | 9.518 | 938,936 | -0.04(-0.39%) |