Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.203 | 9.358 | 9.180 | 9.329 | 12,226,297 | +0.11(+1.18%) |
Mar 30, 2010 | 9.209 | 9.272 | 9.066 | 9.220 | 15,342,704 | +0.15(+1.70%) |
Mar 29, 2010 | 8.734 | 9.100 | 8.728 | 9.066 | 16,629,525 | +0.52(+6.02%) |
Mar 26, 2010 | 8.419 | 8.574 | 8.339 | 8.551 | 15,828,205 | +0.17(+1.98%) |
Mar 25, 2010 | 8.694 | 8.717 | 8.350 | 8.385 | 12,918,033 | -0.17(-1.94%) |
Mar 24, 2010 | 8.619 | 8.762 | 8.448 | 8.551 | 13,121,212 | -0.18(-2.10%) |
Mar 23, 2010 | 8.682 | 8.820 | 8.631 | 8.734 | 12,655,934 | +0.11(+1.33%) |
Mar 22, 2010 | 8.516 | 8.705 | 8.482 | 8.619 | 17,988,946 | -0.11(-1.25%) |
Mar 19, 2010 | 8.900 | 8.974 | 8.677 | 8.728 | 14,481,172 | -0.18(-1.99%) |
Mar 18, 2010 | 8.957 | 9.020 | 8.694 | 8.906 | 16,367,422 | -0.13(-1.39%) |
Mar 17, 2010 | 9.192 | 9.232 | 8.986 | 9.031 | 10,348,407 | -0.05(-0.50%) |
Mar 16, 2010 | 8.951 | 9.106 | 8.860 | 9.077 | 8,314,432 | +0.19(+2.12%) |
Mar 15, 2010 | 8.808 | 8.900 | 8.791 | 8.888 | 6,008,263 | -0.04(-0.45%) |
Mar 12, 2010 | 9.049 | 9.077 | 8.837 | 8.928 | 8,666,763 | -0.06(-0.70%) |
Mar 11, 2010 | 8.974 | 8.997 | 8.820 | 8.991 | 8,302,041 | -0.01(-0.13%) |
Mar 10, 2010 | 8.969 | 9.112 | 8.866 | 9.003 | 10,565,496 | +0.10(+1.16%) |
Mar 09, 2010 | 8.774 | 9.014 | 8.768 | 8.900 | 16,201,735 | +0.08(+0.91%) |
Mar 08, 2010 | 8.785 | 8.843 | 8.628 | 8.820 | 8,439,804 | +0.03(+0.39%) |
Mar 05, 2010 | 8.705 | 8.791 | 8.682 | 8.785 | 8,722,550 | +0.19(+2.27%) |
Mar 04, 2010 | 8.734 | 8.734 | 8.456 | 8.591 | 11,112,034 | -0.04(-0.46%) |
Mar 03, 2010 | 8.682 | 8.860 | 8.556 | 8.631 | 16,539,035 | -0.05(-0.59%) |
Mar 02, 2010 | 8.728 | 8.768 | 8.637 | 8.682 | 16,584,265 | +0.03(+0.33%) |
Mar 01, 2010 | 8.488 | 8.700 | 8.448 | 8.654 | 11,805,938 | +0.21(+2.51%) |
Feb 26, 2010 | 8.276 | 8.511 | 8.116 | 8.442 | 18,229,114 | +0.22(+2.72%) |
Feb 25, 2010 | 7.784 | 8.230 | 7.738 | 8.219 | 17,330,164 | +0.29(+3.68%) |
Feb 24, 2010 | 7.973 | 8.099 | 7.864 | 7.927 | 9,953,039 | -0.03(-0.36%) |
Feb 23, 2010 | 8.121 | 8.179 | 7.875 | 7.955 | 14,259,580 | -0.23(-2.87%) |
Feb 22, 2010 | 8.368 | 8.368 | 8.184 | 8.190 | 8,186,467 | -0.11(-1.31%) |
Feb 19, 2010 | 8.230 | 8.333 | 8.184 | 8.299 | 9,400,469 | -0.04(-0.48%) |
Feb 18, 2010 | 8.167 | 8.373 | 8.144 | 8.339 | 7,193,453 | +0.09(+1.04%) |
Feb 17, 2010 | 8.287 | 8.362 | 8.007 | 8.253 | 11,023,525 | -0.02(-0.28%) |
Feb 16, 2010 | 8.282 | 8.350 | 8.190 | 8.276 | 8,075,547 | +0.21(+2.63%) |
Feb 12, 2010 | 7.910 | 8.064 | 8.064 | 8.064 | 11,641,219 | +0.03(+0.36%) |
Feb 11, 2010 | 7.795 | 8.110 | 7.675 | 8.036 | 15,082,120 | +0.31(+4.08%) |
Feb 10, 2010 | 7.761 | 7.812 | 7.549 | 7.721 | 16,498,265 | +0.04(+0.52%) |
Feb 09, 2010 | 7.675 | 7.852 | 7.583 | 7.681 | 24,247,794 | +0.25(+3.31%) |
Feb 08, 2010 | 7.624 | 7.721 | 7.412 | 7.435 | 19,200,086 | -0.21(-2.70%) |
Feb 05, 2010 | 7.612 | 7.675 | 7.274 | 7.641 | 20,806,572 | -0.01(-0.07%) |
Feb 04, 2010 | 8.024 | 8.030 | 7.641 | 7.646 | 19,271,214 | -0.56(-6.77%) |
Feb 03, 2010 | 8.339 | 8.413 | 8.179 | 8.202 | 12,932,989 | -0.10(-1.24%) |
Feb 02, 2010 | 8.316 | 8.453 | 8.133 | 8.305 | 12,507,660 | +0.21(+2.62%) |
Feb 01, 2010 | 7.784 | 8.133 | 7.784 | 8.093 | 10,953,809 | +0.39(+5.13%) |
Jan 29, 2010 | 8.047 | 8.104 | 7.618 | 7.698 | 18,383,000 | -0.19(-2.39%) |
Jan 28, 2010 | 8.024 | 8.076 | 7.715 | 7.887 | 16,218,778 | -0.11(-1.43%) |
Jan 27, 2010 | 8.121 | 8.202 | 7.870 | 8.001 | 14,631,615 | -0.09(-1.06%) |
Jan 26, 2010 | 8.190 | 8.365 | 8.036 | 8.087 | 11,480,366 | -0.07(-0.91%) |
Jan 25, 2010 | 8.413 | 8.448 | 8.076 | 8.162 | 10,450,045 | +0.03(+0.35%) |
Jan 22, 2010 | 8.224 | 8.522 | 8.053 | 8.133 | 17,188,836 | -0.31(-3.66%) |
Jan 21, 2010 | 8.888 | 8.911 | 8.373 | 8.442 | 21,718,838 | -0.57(-6.29%) |
Jan 20, 2010 | 9.180 | 9.180 | 8.820 | 9.009 | 13,673,438 | -0.47(-4.95%) |
Jan 19, 2010 | 9.283 | 9.495 | 9.283 | 9.478 | 9,236,174 | +0.09(+0.91%) |
Jan 15, 2010 | 9.592 | 9.392 | 9.392 | 9.392 | 11,747,450 | -0.27(-2.84%) |
Jan 14, 2010 | 9.735 | 9.844 | 9.615 | 9.667 | 7,469,575 | -0.12(-1.23%) |
Jan 13, 2010 | 9.850 | 9.901 | 9.638 | 9.787 | 14,465,450 | +0.01(+0.12%) |
Jan 12, 2010 | 9.793 | 9.953 | 9.638 | 9.776 | 13,878,689 | -0.16(-1.61%) |
Jan 11, 2010 | 10.04 | 10.08 | 9.867 | 9.936 | 8,907,737 | -0.02(-0.23%) |
Jan 08, 2010 | 9.901 | 10.04 | 9.816 | 9.959 | 10,012,960 | +0.03(+0.35%) |
Jan 07, 2010 | 10.09 | 10.09 | 9.844 | 9.924 | 8,841,641 | -0.25(-2.48%) |
Jan 06, 2010 | 10.03 | 10.22 | 9.999 | 10.18 | 6,440,377 | +0.11(+1.08%) |
Jan 05, 2010 | 10.02 | 10.15 | 9.999 | 10.07 | 8,599,893 | +0.06(+0.57%) |