Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.318 | 9.488 | 9.293 | 9.427 | 26,375,074 | +0.08(+0.84%) |
Mar 30, 2010 | 9.415 | 9.427 | 9.287 | 9.348 | 15,012,581 | -0.01(-0.06%) |
Mar 29, 2010 | 9.360 | 9.391 | 9.263 | 9.354 | 22,539,022 | -0.02(-0.26%) |
Mar 26, 2010 | 9.415 | 9.494 | 9.318 | 9.378 | 36,545,784 | +0.16(+1.71%) |
Mar 25, 2010 | 9.281 | 9.391 | 9.190 | 9.221 | 33,517,338 | +0.08(+0.86%) |
Mar 24, 2010 | 9.136 | 9.221 | 9.105 | 9.142 | 27,343,518 | -0.12(-1.25%) |
Mar 23, 2010 | 9.178 | 9.275 | 9.142 | 9.257 | 25,666,706 | +0.09(+0.99%) |
Mar 22, 2010 | 9.021 | 9.245 | 9.021 | 9.166 | 27,556,476 | +0.02(+0.27%) |
Mar 19, 2010 | 9.239 | 9.257 | 9.118 | 9.142 | 33,817,548 | -0.13(-1.37%) |
Mar 18, 2010 | 9.300 | 9.330 | 9.184 | 9.269 | 30,011,170 | -0.08(-0.91%) |
Mar 17, 2010 | 9.372 | 9.439 | 9.324 | 9.354 | 54,568,332 | +0.17(+1.85%) |
Mar 16, 2010 | 9.069 | 9.221 | 9.039 | 9.184 | 35,368,116 | +0.20(+2.23%) |
Mar 15, 2010 | 8.936 | 9.002 | 8.917 | 8.984 | 24,793,824 | -0.02(-0.20%) |
Mar 12, 2010 | 9.051 | 9.057 | 8.942 | 9.002 | 36,007,596 | +0.21(+2.42%) |
Mar 11, 2010 | 8.748 | 8.796 | 8.705 | 8.790 | 35,344,940 | -0.04(-0.48%) |
Mar 10, 2010 | 8.608 | 8.863 | 8.608 | 8.832 | 45,797,032 | +0.27(+3.12%) |
Mar 09, 2010 | 8.450 | 8.620 | 8.438 | 8.566 | 30,045,876 | -0.03(-0.35%) |
Mar 08, 2010 | 8.553 | 8.608 | 8.535 | 8.596 | 20,823,948 | +0.02(+0.28%) |
Mar 05, 2010 | 8.414 | 8.590 | 8.402 | 8.572 | 27,204,968 | +0.21(+2.54%) |
Mar 04, 2010 | 8.396 | 8.426 | 8.287 | 8.359 | 24,337,934 | -0.05(-0.58%) |
Mar 03, 2010 | 8.402 | 8.487 | 8.353 | 8.408 | 43,964,392 | +0.21(+2.59%) |
Mar 02, 2010 | 8.135 | 8.220 | 8.080 | 8.196 | 23,328,586 | +0.14(+1.73%) |
Mar 01, 2010 | 8.068 | 8.098 | 8.026 | 8.056 | 23,605,166 | -0.12(-1.41%) |
Feb 26, 2010 | 8.068 | 8.196 | 7.995 | 8.171 | 23,305,900 | +0.16(+1.97%) |
Feb 25, 2010 | 7.844 | 8.026 | 7.825 | 8.014 | 25,547,004 | -0.08(-0.96%) |
Feb 24, 2010 | 8.050 | 8.147 | 8.026 | 8.091 | 23,859,522 | +0.05(+0.59%) |
Feb 23, 2010 | 8.141 | 8.153 | 7.983 | 8.044 | 24,209,060 | -0.13(-1.63%) |
Feb 22, 2010 | 8.202 | 8.226 | 8.105 | 8.177 | 25,031,006 | +0.07(+0.82%) |
Feb 19, 2010 | 8.044 | 8.129 | 8.020 | 8.111 | 20,119,760 | -0.04(-0.52%) |
Feb 18, 2010 | 8.123 | 8.189 | 8.086 | 8.153 | 21,681,940 | +0.08(+0.98%) |
Feb 17, 2010 | 8.171 | 8.171 | 8.014 | 8.074 | 24,637,822 | +0.04(+0.45%) |
Feb 16, 2010 | 7.910 | 8.074 | 7.856 | 8.038 | 27,830,890 | +0.19(+2.40%) |
Feb 12, 2010 | 7.741 | 7.850 | 7.850 | 7.850 | 35,495,200 | -0.09(-1.15%) |
Feb 11, 2010 | 7.832 | 7.989 | 7.747 | 7.941 | 44,884,464 | -0.02(-0.23%) |
Feb 10, 2010 | 7.959 | 7.995 | 7.832 | 7.959 | 38,138,432 | -0.14(-1.72%) |
Feb 09, 2010 | 8.183 | 8.256 | 7.983 | 8.098 | 62,752,680 | +0.05(+0.60%) |
Feb 08, 2010 | 8.141 | 8.159 | 7.983 | 8.050 | 33,754,920 | -0.07(-0.90%) |
Feb 05, 2010 | 8.226 | 8.262 | 7.886 | 8.123 | 70,871,456 | -0.21(-2.55%) |
Feb 04, 2010 | 8.541 | 8.553 | 8.329 | 8.335 | 46,299,928 | -0.38(-4.38%) |
Feb 03, 2010 | 8.741 | 8.754 | 8.602 | 8.717 | 44,356,644 | +0.02(+0.21%) |
Feb 02, 2010 | 8.638 | 8.748 | 8.572 | 8.699 | 43,323,640 | +0.22(+2.54%) |
Feb 01, 2010 | 8.481 | 8.535 | 8.432 | 8.484 | 38,736,028 | +0.18(+2.15%) |
Jan 29, 2010 | 8.584 | 8.778 | 8.268 | 8.305 | 81,872,640 | -0.18(-2.07%) |
Jan 28, 2010 | 7.838 | 8.681 | 8.293 | 8.481 | 166,852,944 | +0.64(+8.20%) |
Jan 27, 2010 | 7.722 | 7.898 | 7.637 | 7.838 | 44,760,768 | +0.15(+1.89%) |
Jan 26, 2010 | 7.637 | 7.759 | 7.595 | 7.692 | 44,452,500 | +0.04(+0.56%) |
Jan 25, 2010 | 7.807 | 7.832 | 7.625 | 7.650 | 44,521,008 | -0.07(-0.86%) |
Jan 22, 2010 | 7.850 | 7.929 | 7.692 | 7.716 | 46,112,300 | -0.11(-1.40%) |
Jan 21, 2010 | 7.916 | 7.941 | 7.777 | 7.825 | 59,624,204 | -0.06(-0.77%) |
Jan 20, 2010 | 7.904 | 7.929 | 7.801 | 7.886 | 40,439,324 | -0.15(-1.81%) |
Jan 19, 2010 | 7.965 | 8.044 | 7.959 | 8.032 | 27,958,428 | -0.01(-0.08%) |
Jan 15, 2010 | 8.123 | 8.038 | 8.038 | 8.038 | 38,800,700 | -0.07(-0.90%) |
Jan 14, 2010 | 7.995 | 8.135 | 7.983 | 8.111 | 32,638,334 | +0.13(+1.67%) |
Jan 13, 2010 | 7.995 | 8.007 | 7.874 | 7.977 | 52,501,412 | +0.14(+1.78%) |
Jan 12, 2010 | 7.904 | 7.983 | 7.795 | 7.838 | 46,592,380 | -0.16(-2.05%) |
Jan 11, 2010 | 8.147 | 8.153 | 7.935 | 8.001 | 36,247,844 | -0.08(-1.05%) |
Jan 08, 2010 | 8.068 | 8.092 | 7.953 | 8.086 | 32,515,518 | +0.01(+0.08%) |
Jan 07, 2010 | 8.014 | 8.111 | 7.995 | 8.080 | 35,358,152 | +0.10(+1.29%) |
Jan 06, 2010 | 8.050 | 8.068 | 7.929 | 7.977 | 36,355,040 | -0.06(-0.75%) |
Jan 05, 2010 | 8.014 | 8.068 | 7.989 | 8.038 | 32,318,038 | -0.06(-0.75%) |