Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.067 | 8.082 | 7.911 | 7.935 | 15,515,171 | -0.15(-1.83%) |
Mar 30, 2010 | 8.028 | 8.137 | 7.935 | 8.082 | 9,346,465 | +0.05(+0.68%) |
Mar 29, 2010 | 7.966 | 8.051 | 7.818 | 8.028 | 10,961,716 | +0.22(+2.79%) |
Mar 26, 2010 | 7.904 | 7.919 | 7.694 | 7.810 | 17,877,200 | +0.00(+0.00%) |
Mar 25, 2010 | 8.144 | 8.323 | 7.779 | 7.810 | 52,196,580 | -0.32(-3.92%) |
Mar 24, 2010 | 8.300 | 8.463 | 8.090 | 8.129 | 33,795,788 | -0.42(-4.91%) |
Mar 23, 2010 | 8.448 | 8.587 | 8.362 | 8.549 | 7,906,071 | +0.12(+1.48%) |
Mar 22, 2010 | 8.129 | 8.455 | 7.981 | 8.424 | 7,747,256 | +0.16(+1.88%) |
Mar 19, 2010 | 8.315 | 8.323 | 8.098 | 8.269 | 7,560,316 | -0.05(-0.65%) |
Mar 18, 2010 | 8.463 | 8.463 | 8.238 | 8.323 | 8,441,442 | -0.07(-0.83%) |
Mar 17, 2010 | 8.160 | 8.510 | 8.137 | 8.393 | 13,871,797 | +0.26(+3.25%) |
Mar 16, 2010 | 8.067 | 8.129 | 8.020 | 8.129 | 4,443,900 | +0.13(+1.65%) |
Mar 15, 2010 | 7.951 | 7.997 | 7.888 | 7.997 | 5,608,058 | -0.13(-1.63%) |
Mar 12, 2010 | 8.129 | 8.152 | 8.036 | 8.129 | 6,758,828 | +0.05(+0.58%) |
Mar 11, 2010 | 7.966 | 8.098 | 7.865 | 8.082 | 5,467,266 | +0.10(+1.27%) |
Mar 10, 2010 | 8.098 | 8.191 | 7.888 | 7.981 | 9,164,649 | -0.10(-1.25%) |
Mar 09, 2010 | 7.865 | 8.230 | 7.865 | 8.082 | 9,118,438 | +0.10(+1.27%) |
Mar 08, 2010 | 7.966 | 8.043 | 7.919 | 7.981 | 9,134,194 | +0.10(+1.28%) |
Mar 05, 2010 | 7.826 | 7.935 | 7.733 | 7.880 | 9,237,845 | +0.22(+2.84%) |
Mar 04, 2010 | 7.849 | 7.919 | 7.616 | 7.663 | 9,158,653 | -0.17(-2.18%) |
Mar 03, 2010 | 7.655 | 7.834 | 7.593 | 7.834 | 9,527,141 | +0.28(+3.70%) |
Mar 02, 2010 | 7.562 | 7.632 | 7.515 | 7.554 | 7,044,095 | +0.04(+0.52%) |
Mar 01, 2010 | 7.484 | 7.608 | 7.445 | 7.515 | 9,243,789 | +0.09(+1.15%) |
Feb 26, 2010 | 7.391 | 7.468 | 7.328 | 7.430 | 11,159,265 | +0.04(+0.53%) |
Feb 25, 2010 | 7.235 | 7.391 | 7.173 | 7.391 | 11,653,546 | +0.01(+0.11%) |
Feb 24, 2010 | 7.391 | 7.468 | 7.344 | 7.383 | 5,373,679 | -0.01(-0.11%) |
Feb 23, 2010 | 7.608 | 7.608 | 7.305 | 7.391 | 15,175,022 | -0.19(-2.56%) |
Feb 22, 2010 | 7.639 | 7.678 | 7.546 | 7.585 | 5,685,439 | -0.01(-0.10%) |
Feb 19, 2010 | 7.336 | 7.593 | 7.305 | 7.593 | 8,831,471 | +0.19(+2.63%) |
Feb 18, 2010 | 7.453 | 7.507 | 7.344 | 7.398 | 14,553,139 | -0.13(-1.75%) |
Feb 17, 2010 | 7.639 | 7.694 | 7.492 | 7.531 | 7,842,114 | -0.05(-0.62%) |
Feb 16, 2010 | 7.569 | 7.663 | 7.476 | 7.577 | 8,786,683 | +0.18(+2.42%) |
Feb 12, 2010 | 7.328 | 7.398 | 7.398 | 7.398 | 7,645,414 | -0.04(-0.52%) |
Feb 11, 2010 | 7.367 | 7.492 | 7.290 | 7.437 | 7,936,969 | +0.05(+0.74%) |
Feb 10, 2010 | 7.367 | 7.437 | 7.204 | 7.383 | 10,226,174 | +0.05(+0.64%) |
Feb 09, 2010 | 7.484 | 7.585 | 7.274 | 7.336 | 21,453,582 | +0.08(+1.07%) |
Feb 08, 2010 | 7.181 | 7.546 | 7.126 | 7.259 | 13,365,481 | -0.01(-0.11%) |
Feb 05, 2010 | 6.917 | 7.297 | 6.862 | 7.266 | 30,778,850 | +0.29(+4.12%) |
Feb 04, 2010 | 7.274 | 7.297 | 6.955 | 6.979 | 13,489,970 | -0.40(-5.47%) |
Feb 03, 2010 | 7.468 | 7.468 | 7.235 | 7.383 | 10,758,814 | -0.03(-0.42%) |
Feb 02, 2010 | 7.585 | 7.694 | 7.398 | 7.414 | 11,966,466 | +0.09(+1.27%) |
Feb 01, 2010 | 7.297 | 7.468 | 7.173 | 7.321 | 12,229,381 | +0.18(+2.50%) |
Jan 29, 2010 | 7.414 | 7.461 | 7.049 | 7.142 | 21,091,880 | -0.55(-7.17%) |
Jan 28, 2010 | 7.694 | 7.748 | 7.608 | 7.694 | 27,544,292 | +0.00(+0.00%) |
Jan 27, 2010 | 7.904 | 7.919 | 7.212 | 7.694 | 63,241,984 | -0.65(-7.74%) |
Jan 26, 2010 | 8.059 | 8.486 | 7.927 | 8.339 | 11,752,943 | +0.27(+3.37%) |
Jan 25, 2010 | 8.393 | 8.448 | 8.043 | 8.067 | 13,035,653 | -0.13(-1.61%) |
Jan 22, 2010 | 8.479 | 8.595 | 8.144 | 8.199 | 21,671,752 | -0.37(-4.26%) |
Jan 21, 2010 | 9.023 | 9.093 | 8.541 | 8.564 | 22,160,026 | -0.44(-4.92%) |
Jan 20, 2010 | 9.139 | 9.225 | 8.929 | 9.007 | 8,354,061 | -0.28(-3.01%) |
Jan 19, 2010 | 9.217 | 9.295 | 9.054 | 9.287 | 7,668,766 | +0.16(+1.70%) |
Jan 15, 2010 | 9.256 | 9.131 | 9.131 | 9.131 | 12,442,327 | -0.16(-1.67%) |
Jan 14, 2010 | 9.442 | 9.497 | 9.085 | 9.287 | 14,392,050 | -0.10(-1.08%) |
Jan 13, 2010 | 9.380 | 9.442 | 9.232 | 9.388 | 8,423,538 | -0.05(-0.49%) |
Jan 12, 2010 | 9.504 | 9.536 | 9.365 | 9.435 | 5,221,497 | -0.23(-2.33%) |
Jan 11, 2010 | 9.644 | 9.753 | 9.435 | 9.660 | 10,207,311 | +0.02(+0.16%) |
Jan 08, 2010 | 9.691 | 9.707 | 9.582 | 9.644 | 4,191,900 | -0.04(-0.40%) |
Jan 07, 2010 | 9.458 | 9.753 | 9.458 | 9.683 | 6,498,784 | +0.07(+0.73%) |
Jan 06, 2010 | 9.660 | 9.761 | 9.512 | 9.613 | 8,589,453 | -0.03(-0.32%) |
Jan 05, 2010 | 9.668 | 9.776 | 9.497 | 9.644 | 9,187,035 | +0.07(+0.73%) |