Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.840 | 10.34 | 9.722 | 10.09 | 54,065 | +0.25(+2.54%) |
Mar 30, 2010 | 10.22 | 10.38 | 9.770 | 9.840 | 57,654 | -0.32(-3.15%) |
Mar 29, 2010 | 9.820 | 10.23 | 9.820 | 10.16 | 87,486 | +0.36(+3.67%) |
Mar 26, 2010 | 9.530 | 9.839 | 9.440 | 9.800 | 45,018 | +0.34(+3.59%) |
Mar 25, 2010 | 9.510 | 9.540 | 9.410 | 9.460 | 28,229 | +0.05(+0.53%) |
Mar 24, 2010 | 9.500 | 9.500 | 9.410 | 9.410 | 15,322 | -0.10(-1.08%) |
Mar 23, 2010 | 9.410 | 9.530 | 9.410 | 9.512 | 43,796 | +0.10(+1.09%) |
Mar 22, 2010 | 9.250 | 9.420 | 9.010 | 9.410 | 35,033 | +0.19(+2.06%) |
Mar 19, 2010 | 9.680 | 9.680 | 9.160 | 9.220 | 51,441 | -0.17(-1.81%) |
Mar 18, 2010 | 9.710 | 9.710 | 9.320 | 9.390 | 47,240 | -0.26(-2.69%) |
Mar 17, 2010 | 8.930 | 9.930 | 8.930 | 9.650 | 103,060 | +0.72(+8.06%) |
Mar 16, 2010 | 8.620 | 8.930 | 8.560 | 8.930 | 41,047 | +0.30(+3.48%) |
Mar 15, 2010 | 8.520 | 8.710 | 8.450 | 8.630 | 59,432 | +0.04(+0.47%) |
Mar 12, 2010 | 8.510 | 8.659 | 8.500 | 8.590 | 53,356 | +0.11(+1.30%) |
Mar 11, 2010 | 8.530 | 8.670 | 8.450 | 8.480 | 79,283 | -0.05(-0.59%) |
Mar 10, 2010 | 8.680 | 8.690 | 8.430 | 8.530 | 112,524 | -0.17(-1.95%) |
Mar 09, 2010 | 8.960 | 8.960 | 8.650 | 8.700 | 135,481 | -0.25(-2.79%) |
Mar 08, 2010 | 8.770 | 8.950 | 8.590 | 8.950 | 23,300 | +0.15(+1.70%) |
Mar 05, 2010 | 8.800 | 8.910 | 8.730 | 8.800 | 35,475 | +0.03(+0.34%) |
Mar 04, 2010 | 8.890 | 8.890 | 8.670 | 8.771 | 24,011 | -0.05(-0.56%) |
Mar 03, 2010 | 8.790 | 9.040 | 8.600 | 8.820 | 103,295 | +0.05(+0.57%) |
Mar 02, 2010 | 8.790 | 9.000 | 8.680 | 8.770 | 48,496 | +0.09(+1.04%) |
Mar 01, 2010 | 8.750 | 8.820 | 8.580 | 8.680 | 38,843 | -0.01(-0.12%) |
Feb 26, 2010 | 8.430 | 8.690 | 8.370 | 8.690 | 44,251 | +0.24(+2.84%) |
Feb 25, 2010 | 8.320 | 8.500 | 8.220 | 8.450 | 64,186 | +0.01(+0.12%) |
Feb 24, 2010 | 8.520 | 8.540 | 8.440 | 8.440 | 56,068 | -0.02(-0.24%) |
Feb 23, 2010 | 8.520 | 8.610 | 8.410 | 8.460 | 87,150 | -0.08(-0.94%) |
Feb 22, 2010 | 8.800 | 8.800 | 8.510 | 8.540 | 119,907 | -0.10(-1.16%) |
Feb 19, 2010 | 8.760 | 8.850 | 8.560 | 8.640 | 97,338 | -0.28(-3.14%) |
Feb 18, 2010 | 9.010 | 9.180 | 8.900 | 8.920 | 74,248 | -0.21(-2.30%) |
Feb 17, 2010 | 9.050 | 9.170 | 8.730 | 9.130 | 92,987 | +0.08(+0.88%) |
Feb 16, 2010 | 8.870 | 9.070 | 8.630 | 9.050 | 113,760 | +0.21(+2.38%) |
Feb 12, 2010 | 8.700 | 8.840 | 8.840 | 8.840 | 150,500 | -0.12(-1.39%) |
Feb 11, 2010 | 8.120 | 9.000 | 8.010 | 8.965 | 259,383 | +0.81(+10.00%) |
Feb 10, 2010 | 9.900 | 9.900 | 8.040 | 8.150 | 847,583 | -2.03(-19.94%) |
Feb 09, 2010 | 10.47 | 10.93 | 10.18 | 10.18 | 129,658 | -0.31(-2.96%) |
Feb 08, 2010 | 10.51 | 10.98 | 10.19 | 10.49 | 77,213 | +0.05(+0.48%) |
Feb 05, 2010 | 10.36 | 10.54 | 9.850 | 10.44 | 198,551 | +0.11(+1.06%) |
Feb 04, 2010 | 10.98 | 10.98 | 10.33 | 10.33 | 127,240 | -0.69(-6.26%) |
Feb 03, 2010 | 11.00 | 11.18 | 10.81 | 11.02 | 80,911 | +0.02(+0.18%) |
Feb 02, 2010 | 10.83 | 11.14 | 10.67 | 11.00 | 83,200 | +0.34(+3.19%) |
Feb 01, 2010 | 10.58 | 10.70 | 10.10 | 10.66 | 100,080 | +0.25(+2.35%) |
Jan 29, 2010 | 10.99 | 11.14 | 10.32 | 10.41 | 75,635 | -0.51(-4.62%) |
Jan 28, 2010 | 11.15 | 11.29 | 10.60 | 10.92 | 195,036 | +0.68(+6.64%) |
Jan 27, 2010 | 10.73 | 10.83 | 10.24 | 10.24 | 134,846 | -0.60(-5.54%) |
Jan 26, 2010 | 10.90 | 11.19 | 10.54 | 10.84 | 104,053 | +0.00(+0.00%) |
Jan 25, 2010 | 11.12 | 11.88 | 10.60 | 10.84 | 170,127 | -0.13(-1.19%) |
Jan 22, 2010 | 12.06 | 12.20 | 10.89 | 10.97 | 381,596 | -1.21(-9.97%) |
Jan 21, 2010 | 12.46 | 12.69 | 11.60 | 12.19 | 196,651 | -0.29(-2.36%) |
Jan 20, 2010 | 12.00 | 12.72 | 11.50 | 12.48 | 411,301 | +0.56(+4.70%) |
Jan 19, 2010 | 11.71 | 12.17 | 11.18 | 11.92 | 461,361 | +1.03(+9.46%) |
Jan 15, 2010 | 12.26 | 10.89 | 10.89 | 10.89 | 421,800 | -1.45(-11.75%) |
Jan 14, 2010 | 13.00 | 13.00 | 12.21 | 12.34 | 184,281 | -0.52(-4.04%) |
Jan 13, 2010 | 11.97 | 13.09 | 11.31 | 12.86 | 1,333,364 | +2.33(+22.13%) |
Jan 12, 2010 | 10.99 | 10.99 | 10.25 | 10.53 | 82,022 | -0.37(-3.39%) |
Jan 11, 2010 | 11.13 | 11.13 | 10.85 | 10.90 | 43,280 | -0.21(-1.89%) |
Jan 08, 2010 | 11.04 | 11.27 | 10.87 | 11.11 | 58,382 | +0.11(+1.00%) |
Jan 07, 2010 | 11.13 | 11.18 | 10.85 | 11.00 | 47,500 | +0.02(+0.18%) |
Jan 06, 2010 | 10.84 | 11.60 | 10.80 | 10.98 | 144,761 | -0.04(-0.36%) |
Jan 05, 2010 | 11.17 | 11.36 | 10.90 | 11.02 | 147,087 | -0.01(-0.09%) |