Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.138 | 9.224 | 9.125 | 9.182 | 74,411,456 | -0.02(-0.21%) |
Mar 30, 2010 | 9.144 | 9.220 | 9.144 | 9.201 | 58,710,584 | +0.05(+0.55%) |
Mar 29, 2010 | 9.229 | 9.265 | 9.139 | 9.151 | 59,241,280 | -0.08(-0.84%) |
Mar 26, 2010 | 9.257 | 9.276 | 9.198 | 9.229 | 82,344,544 | -0.01(-0.15%) |
Mar 25, 2010 | 9.215 | 9.293 | 9.186 | 9.243 | 97,343,064 | +0.08(+0.83%) |
Mar 24, 2010 | 9.151 | 9.195 | 9.120 | 9.167 | 87,525,824 | -0.02(-0.17%) |
Mar 23, 2010 | 9.158 | 9.184 | 9.106 | 9.182 | 55,869,972 | +0.03(+0.38%) |
Mar 22, 2010 | 9.006 | 9.163 | 9.006 | 9.148 | 90,823,160 | +0.08(+0.88%) |
Mar 19, 2010 | 9.124 | 9.148 | 9.020 | 9.068 | 121,090,440 | -0.04(-0.46%) |
Mar 18, 2010 | 9.022 | 9.127 | 9.003 | 9.110 | 81,783,432 | +0.09(+0.96%) |
Mar 17, 2010 | 9.055 | 9.113 | 9.015 | 9.024 | 82,221,440 | -0.02(-0.23%) |
Mar 16, 2010 | 9.036 | 9.063 | 8.999 | 9.044 | 65,441,268 | -0.01(-0.13%) |
Mar 15, 2010 | 9.003 | 9.056 | 8.996 | 9.056 | 59,487,104 | +0.01(+0.11%) |
Mar 12, 2010 | 8.996 | 9.058 | 8.953 | 9.046 | 68,065,920 | +0.06(+0.65%) |
Mar 11, 2010 | 8.939 | 8.989 | 8.877 | 8.987 | 55,401,008 | +0.04(+0.46%) |
Mar 10, 2010 | 8.960 | 8.999 | 8.916 | 8.946 | 67,654,920 | -0.02(-0.19%) |
Mar 09, 2010 | 8.911 | 9.024 | 8.892 | 8.963 | 59,216,196 | +0.03(+0.29%) |
Mar 08, 2010 | 8.923 | 8.980 | 8.911 | 8.937 | 74,573,344 | -0.05(-0.58%) |
Mar 05, 2010 | 8.935 | 9.027 | 8.925 | 8.989 | 89,426,608 | +0.09(+1.01%) |
Mar 04, 2010 | 8.828 | 8.910 | 8.818 | 8.899 | 46,766,076 | +0.07(+0.80%) |
Mar 03, 2010 | 8.830 | 8.872 | 8.811 | 8.828 | 66,292,004 | -0.00(-0.04%) |
Mar 02, 2010 | 8.908 | 8.939 | 8.799 | 8.832 | 86,898,664 | -0.07(-0.81%) |
Mar 01, 2010 | 8.756 | 8.925 | 8.756 | 8.904 | 81,904,992 | +0.13(+1.48%) |
Feb 26, 2010 | 8.797 | 8.809 | 8.744 | 8.775 | 63,775,784 | -0.02(-0.26%) |
Feb 25, 2010 | 8.673 | 8.804 | 8.626 | 8.797 | 74,292,216 | +0.01(+0.14%) |
Feb 24, 2010 | 8.645 | 8.811 | 8.642 | 8.785 | 86,915,216 | +0.13(+1.46%) |
Feb 23, 2010 | 8.702 | 8.766 | 8.635 | 8.659 | 69,802,416 | -0.08(-0.87%) |
Feb 22, 2010 | 8.761 | 8.792 | 8.683 | 8.735 | 71,991,352 | -0.04(-0.45%) |
Feb 19, 2010 | 8.711 | 8.811 | 8.673 | 8.775 | 96,437,448 | -0.00(-0.04%) |
Feb 18, 2010 | 8.704 | 8.804 | 8.616 | 8.778 | 135,888,256 | +0.12(+1.38%) |
Feb 17, 2010 | 8.599 | 8.681 | 8.593 | 8.659 | 135,537,440 | +0.12(+1.38%) |
Feb 16, 2010 | 8.455 | 8.569 | 8.429 | 8.542 | 85,012,568 | +0.17(+2.02%) |
Feb 12, 2010 | 16.70 | 8.372 | 8.372 | 8.372 | 100,485,624 | -0.03(-0.33%) |
Feb 11, 2010 | 8.293 | 8.440 | 8.262 | 8.400 | 74,409,520 | +0.10(+1.25%) |
Feb 10, 2010 | 8.384 | 8.417 | 8.250 | 8.296 | 80,299,440 | -0.02(-0.21%) |
Feb 09, 2010 | 8.310 | 8.438 | 8.269 | 8.313 | 101,999,352 | +0.06(+0.71%) |
Feb 08, 2010 | 8.146 | 8.315 | 8.129 | 8.255 | 101,966,752 | +0.08(+0.97%) |
Feb 05, 2010 | 8.104 | 8.205 | 8.027 | 8.175 | 114,208,816 | +0.05(+0.62%) |
Feb 04, 2010 | 8.326 | 8.417 | 8.117 | 8.125 | 125,337,776 | -0.29(-3.45%) |
Feb 03, 2010 | 8.374 | 8.447 | 8.338 | 8.415 | 65,749,048 | +0.02(+0.25%) |
Feb 02, 2010 | 8.345 | 8.434 | 8.289 | 8.395 | 101,085,224 | +0.13(+1.62%) |
Feb 01, 2010 | 8.184 | 8.275 | 8.155 | 8.261 | 91,066,800 | +0.13(+1.58%) |
Jan 29, 2010 | 8.357 | 8.370 | 8.085 | 8.132 | 135,951,424 | -0.12(-1.51%) |
Jan 28, 2010 | 8.535 | 8.540 | 8.208 | 8.256 | 153,742,752 | -0.29(-3.36%) |
Jan 27, 2010 | 8.599 | 8.599 | 8.381 | 8.543 | 104,239,440 | -0.05(-0.58%) |
Jan 26, 2010 | 8.656 | 8.725 | 8.566 | 8.593 | 91,044,544 | -0.06(-0.64%) |
Jan 25, 2010 | 8.561 | 8.711 | 8.536 | 8.649 | 78,009,296 | +0.13(+1.56%) |
Jan 22, 2010 | 8.813 | 8.846 | 8.509 | 8.516 | 117,249,632 | -0.35(-3.90%) |
Jan 21, 2010 | 9.055 | 9.065 | 8.792 | 8.861 | 107,000,592 | -0.16(-1.76%) |
Jan 20, 2010 | 9.029 | 9.058 | 8.896 | 9.020 | 80,459,440 | -0.09(-1.02%) |
Jan 19, 2010 | 9.001 | 9.120 | 9.000 | 9.113 | 65,853,064 | +0.05(+0.53%) |
Jan 15, 2010 | 18.17 | 9.065 | 9.065 | 9.065 | 85,110,736 | -0.01(-0.08%) |
Jan 14, 2010 | 9.024 | 9.146 | 9.006 | 9.072 | 93,272,464 | +0.05(+0.56%) |
Jan 13, 2010 | 9.018 | 9.055 | 8.923 | 9.022 | 68,232,648 | +0.04(+0.48%) |
Jan 12, 2010 | 8.989 | 9.081 | 8.948 | 8.979 | 71,376,344 | -0.08(-0.88%) |
Jan 11, 2010 | 9.084 | 9.108 | 8.973 | 9.058 | 58,657,848 | -0.03(-0.30%) |
Jan 08, 2010 | 9.001 | 9.094 | 8.989 | 9.086 | 59,271,472 | +0.07(+0.75%) |
Jan 07, 2010 | 9.017 | 9.086 | 8.984 | 9.018 | 59,162,988 | +0.00(+0.04%) |
Jan 06, 2010 | 9.075 | 9.110 | 8.992 | 9.015 | 67,991,320 | -0.08(-0.93%) |
Jan 05, 2010 | 9.008 | 9.112 | 9.001 | 9.100 | 75,786,696 | +0.04(+0.42%) |