Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.067 | 9.153 | 9.055 | 9.112 | 74,991,072 | -0.02(-0.21%) |
Mar 30, 2010 | 9.074 | 9.149 | 9.074 | 9.130 | 59,167,900 | +0.05(+0.55%) |
Mar 29, 2010 | 9.158 | 9.194 | 9.069 | 9.081 | 59,702,728 | -0.08(-0.84%) |
Mar 26, 2010 | 9.185 | 9.204 | 9.127 | 9.158 | 82,985,952 | -0.01(-0.15%) |
Mar 25, 2010 | 9.144 | 9.221 | 9.115 | 9.172 | 98,101,296 | +0.08(+0.83%) |
Mar 24, 2010 | 9.081 | 9.124 | 9.050 | 9.096 | 88,207,584 | -0.02(-0.17%) |
Mar 23, 2010 | 9.088 | 9.113 | 9.036 | 9.112 | 56,305,160 | +0.03(+0.38%) |
Mar 22, 2010 | 8.937 | 9.093 | 8.937 | 9.077 | 91,530,608 | +0.08(+0.88%) |
Mar 19, 2010 | 9.053 | 9.077 | 8.950 | 8.998 | 122,033,656 | -0.04(-0.46%) |
Mar 18, 2010 | 8.952 | 9.057 | 8.933 | 9.040 | 82,420,464 | +0.09(+0.96%) |
Mar 17, 2010 | 8.985 | 9.043 | 8.945 | 8.954 | 82,861,888 | -0.02(-0.23%) |
Mar 16, 2010 | 8.966 | 8.993 | 8.930 | 8.974 | 65,951,012 | -0.01(-0.13%) |
Mar 15, 2010 | 8.933 | 8.986 | 8.926 | 8.986 | 59,950,468 | +0.01(+0.11%) |
Mar 12, 2010 | 8.926 | 8.988 | 8.884 | 8.976 | 68,596,104 | +0.06(+0.65%) |
Mar 11, 2010 | 8.870 | 8.920 | 8.808 | 8.918 | 55,832,540 | +0.04(+0.46%) |
Mar 10, 2010 | 8.890 | 8.930 | 8.848 | 8.877 | 68,181,904 | -0.02(-0.19%) |
Mar 09, 2010 | 8.842 | 8.954 | 8.824 | 8.894 | 59,677,448 | +0.03(+0.29%) |
Mar 08, 2010 | 8.854 | 8.911 | 8.842 | 8.868 | 75,154,224 | -0.05(-0.58%) |
Mar 05, 2010 | 8.866 | 8.957 | 8.856 | 8.920 | 90,123,176 | +0.09(+1.01%) |
Mar 04, 2010 | 8.760 | 8.841 | 8.750 | 8.830 | 47,130,352 | +0.07(+0.80%) |
Mar 03, 2010 | 8.762 | 8.803 | 8.743 | 8.760 | 66,808,376 | -0.00(-0.04%) |
Mar 02, 2010 | 8.839 | 8.870 | 8.731 | 8.764 | 87,575,544 | -0.07(-0.81%) |
Mar 01, 2010 | 8.688 | 8.856 | 8.688 | 8.836 | 82,542,976 | +0.13(+1.48%) |
Feb 26, 2010 | 8.729 | 8.741 | 8.676 | 8.707 | 64,272,556 | -0.02(-0.26%) |
Feb 25, 2010 | 8.606 | 8.736 | 8.560 | 8.729 | 74,870,896 | +0.01(+0.14%) |
Feb 24, 2010 | 8.578 | 8.743 | 8.575 | 8.717 | 87,592,232 | +0.13(+1.46%) |
Feb 23, 2010 | 8.635 | 8.698 | 8.568 | 8.592 | 70,346,128 | -0.08(-0.87%) |
Feb 22, 2010 | 8.693 | 8.724 | 8.616 | 8.668 | 72,552,120 | -0.04(-0.45%) |
Feb 19, 2010 | 8.644 | 8.743 | 8.606 | 8.707 | 97,188,632 | -0.00(-0.04%) |
Feb 18, 2010 | 8.637 | 8.736 | 8.549 | 8.710 | 136,946,736 | +0.12(+1.38%) |
Feb 17, 2010 | 8.532 | 8.614 | 8.527 | 8.592 | 136,593,184 | +0.12(+1.38%) |
Feb 16, 2010 | 8.390 | 8.503 | 8.364 | 8.476 | 85,674,760 | +0.17(+2.02%) |
Feb 12, 2010 | 16.57 | 8.308 | 8.308 | 8.308 | 101,268,336 | -0.03(-0.33%) |
Feb 11, 2010 | 8.229 | 8.374 | 8.198 | 8.335 | 74,989,112 | +0.10(+1.25%) |
Feb 10, 2010 | 8.320 | 8.352 | 8.186 | 8.232 | 80,924,912 | -0.02(-0.21%) |
Feb 09, 2010 | 8.246 | 8.373 | 8.205 | 8.249 | 102,793,856 | +0.06(+0.71%) |
Feb 08, 2010 | 8.083 | 8.251 | 8.066 | 8.191 | 102,761,008 | +0.08(+0.97%) |
Feb 05, 2010 | 8.042 | 8.141 | 7.965 | 8.112 | 115,098,424 | +0.05(+0.62%) |
Feb 04, 2010 | 8.261 | 8.352 | 8.054 | 8.062 | 126,314,064 | -0.29(-3.45%) |
Feb 03, 2010 | 8.309 | 8.381 | 8.273 | 8.350 | 66,261,188 | +0.02(+0.25%) |
Feb 02, 2010 | 8.280 | 8.369 | 8.225 | 8.330 | 101,872,608 | +0.13(+1.62%) |
Feb 01, 2010 | 8.121 | 8.212 | 8.092 | 8.197 | 91,776,144 | +0.13(+1.58%) |
Jan 29, 2010 | 8.292 | 8.306 | 8.023 | 8.069 | 137,010,384 | -0.12(-1.51%) |
Jan 28, 2010 | 8.469 | 8.474 | 8.145 | 8.193 | 154,940,304 | -0.28(-3.36%) |
Jan 27, 2010 | 8.532 | 8.532 | 8.316 | 8.477 | 105,051,392 | -0.05(-0.58%) |
Jan 26, 2010 | 8.589 | 8.657 | 8.500 | 8.527 | 91,753,720 | -0.05(-0.64%) |
Jan 25, 2010 | 8.494 | 8.644 | 8.470 | 8.582 | 78,616,936 | +0.13(+1.56%) |
Jan 22, 2010 | 8.745 | 8.777 | 8.443 | 8.450 | 118,162,928 | -0.34(-3.90%) |
Jan 21, 2010 | 8.985 | 8.995 | 8.724 | 8.793 | 107,834,056 | -0.16(-1.76%) |
Jan 20, 2010 | 8.959 | 8.988 | 8.827 | 8.950 | 81,086,160 | -0.09(-1.02%) |
Jan 19, 2010 | 8.932 | 9.050 | 8.931 | 9.043 | 66,366,012 | +0.05(+0.53%) |
Jan 15, 2010 | 18.03 | 8.995 | 8.995 | 8.995 | 85,773,696 | -0.01(-0.08%) |
Jan 14, 2010 | 8.954 | 9.076 | 8.937 | 9.002 | 93,998,992 | +0.05(+0.56%) |
Jan 13, 2010 | 8.949 | 8.985 | 8.854 | 8.952 | 68,764,136 | +0.04(+0.48%) |
Jan 12, 2010 | 8.920 | 9.010 | 8.878 | 8.909 | 71,932,312 | -0.08(-0.88%) |
Jan 11, 2010 | 9.014 | 9.038 | 8.904 | 8.988 | 59,114,752 | -0.03(-0.30%) |
Jan 08, 2010 | 8.932 | 9.024 | 8.920 | 9.016 | 59,733,156 | +0.07(+0.75%) |
Jan 07, 2010 | 8.947 | 9.016 | 8.914 | 8.949 | 59,623,828 | +0.00(+0.04%) |
Jan 06, 2010 | 9.005 | 9.040 | 8.923 | 8.945 | 68,520,928 | -0.08(-0.93%) |
Jan 05, 2010 | 8.938 | 9.041 | 8.932 | 9.029 | 76,377,024 | +0.04(+0.42%) |