Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.28 | 10.47 | 10.28 | 10.39 | 616,088 | +0.02(+0.23%) |
Mar 30, 2010 | 9.889 | 10.51 | 9.752 | 10.37 | 2,702,756 | +0.99(+10.52%) |
Mar 29, 2010 | 9.312 | 9.409 | 9.288 | 9.381 | 272,627 | +0.12(+1.31%) |
Mar 26, 2010 | 9.220 | 9.284 | 9.175 | 9.260 | 488,589 | +0.05(+0.52%) |
Mar 25, 2010 | 9.518 | 9.518 | 9.196 | 9.212 | 309,336 | -0.26(-2.72%) |
Mar 24, 2010 | 9.486 | 9.594 | 9.449 | 9.470 | 432,936 | -0.09(-0.97%) |
Mar 23, 2010 | 9.586 | 9.598 | 9.462 | 9.562 | 371,833 | -0.04(-0.38%) |
Mar 22, 2010 | 9.324 | 9.663 | 9.252 | 9.598 | 279,591 | +0.19(+2.01%) |
Mar 19, 2010 | 10.02 | 10.02 | 9.369 | 9.409 | 643,138 | -0.55(-5.50%) |
Mar 18, 2010 | 9.840 | 9.981 | 9.840 | 9.957 | 468,957 | +0.14(+1.40%) |
Mar 17, 2010 | 9.494 | 9.973 | 9.494 | 9.820 | 791,622 | +0.37(+3.88%) |
Mar 16, 2010 | 9.260 | 9.453 | 9.212 | 9.453 | 400,243 | +0.25(+2.76%) |
Mar 15, 2010 | 9.155 | 9.216 | 9.143 | 9.200 | 261,802 | +0.05(+0.56%) |
Mar 12, 2010 | 9.108 | 9.164 | 9.020 | 9.148 | 217,334 | +0.10(+1.07%) |
Mar 11, 2010 | 9.040 | 9.076 | 8.903 | 9.052 | 233,466 | -0.06(-0.71%) |
Mar 10, 2010 | 9.048 | 9.233 | 9.008 | 9.116 | 224,014 | +0.04(+0.44%) |
Mar 09, 2010 | 8.967 | 9.112 | 8.879 | 9.076 | 360,487 | +0.10(+1.16%) |
Mar 08, 2010 | 9.116 | 9.188 | 8.963 | 8.971 | 595,588 | -0.17(-1.89%) |
Mar 05, 2010 | 9.301 | 9.405 | 9.112 | 9.144 | 772,850 | -0.12(-1.26%) |
Mar 04, 2010 | 9.353 | 9.413 | 9.204 | 9.261 | 348,634 | -0.12(-1.24%) |
Mar 03, 2010 | 9.225 | 9.466 | 9.104 | 9.377 | 735,840 | +0.19(+2.10%) |
Mar 02, 2010 | 9.008 | 9.341 | 8.995 | 9.184 | 694,764 | +0.18(+2.05%) |
Mar 01, 2010 | 8.296 | 9.004 | 8.296 | 8.999 | 1,082,094 | +0.86(+10.57%) |
Feb 26, 2010 | 8.276 | 8.372 | 8.127 | 8.139 | 659,784 | -0.15(-1.84%) |
Feb 25, 2010 | 8.055 | 8.300 | 8.043 | 8.292 | 722,129 | +0.08(+1.03%) |
Feb 24, 2010 | 8.196 | 8.332 | 8.047 | 8.208 | 856,549 | -0.04(-0.49%) |
Feb 23, 2010 | 8.465 | 8.465 | 8.139 | 8.248 | 519,843 | -0.26(-3.02%) |
Feb 22, 2010 | 8.356 | 8.509 | 8.328 | 8.505 | 778,139 | +0.15(+1.78%) |
Feb 19, 2010 | 8.220 | 8.401 | 8.175 | 8.356 | 716,653 | +0.13(+1.61%) |
Feb 18, 2010 | 8.051 | 8.224 | 8.011 | 8.224 | 236,320 | +0.14(+1.74%) |
Feb 17, 2010 | 8.063 | 8.107 | 7.954 | 8.083 | 248,936 | +0.07(+0.90%) |
Feb 16, 2010 | 8.031 | 8.075 | 7.906 | 8.011 | 319,332 | +0.07(+0.91%) |
Feb 12, 2010 | 7.838 | 7.938 | 7.938 | 7.938 | 889,680 | +0.02(+0.30%) |
Feb 11, 2010 | 7.878 | 7.999 | 7.717 | 7.914 | 567,136 | -0.01(-0.15%) |
Feb 10, 2010 | 8.003 | 8.055 | 7.858 | 7.926 | 598,337 | -0.14(-1.69%) |
Feb 09, 2010 | 8.023 | 8.119 | 7.958 | 8.063 | 767,023 | +0.16(+2.03%) |
Feb 08, 2010 | 8.208 | 8.216 | 7.902 | 7.902 | 720,999 | -0.34(-4.10%) |
Feb 05, 2010 | 8.264 | 8.360 | 7.999 | 8.240 | 458,439 | +0.00(+0.05%) |
Feb 04, 2010 | 8.485 | 8.485 | 8.220 | 8.236 | 410,497 | -0.31(-3.62%) |
Feb 03, 2010 | 8.662 | 8.879 | 8.477 | 8.545 | 272,479 | -0.14(-1.67%) |
Feb 02, 2010 | 8.634 | 8.714 | 8.472 | 8.690 | 328,418 | +0.26(+3.05%) |
Feb 01, 2010 | 8.280 | 8.686 | 8.111 | 8.433 | 567,910 | +0.18(+2.19%) |
Jan 29, 2010 | 8.441 | 8.622 | 8.248 | 8.252 | 300,518 | -0.15(-1.82%) |
Jan 28, 2010 | 8.662 | 8.662 | 8.212 | 8.405 | 260,278 | -0.22(-2.52%) |
Jan 27, 2010 | 8.565 | 8.698 | 8.449 | 8.622 | 229,764 | +0.01(+0.14%) |
Jan 26, 2010 | 8.614 | 8.730 | 8.493 | 8.610 | 470,092 | -0.09(-1.02%) |
Jan 25, 2010 | 8.803 | 8.803 | 8.626 | 8.698 | 394,596 | -0.00(-0.05%) |
Jan 22, 2010 | 8.967 | 8.999 | 8.674 | 8.702 | 425,175 | -0.25(-2.83%) |
Jan 21, 2010 | 9.397 | 9.530 | 8.947 | 8.955 | 614,840 | -0.62(-6.47%) |
Jan 20, 2010 | 9.767 | 9.803 | 9.474 | 9.574 | 235,339 | -0.27(-2.70%) |
Jan 19, 2010 | 9.811 | 9.892 | 9.759 | 9.840 | 492,755 | +0.02(+0.20%) |
Jan 15, 2010 | 9.892 | 9.819 | 9.819 | 9.819 | 2,069,453 | -0.03(-0.29%) |
Jan 14, 2010 | 10.04 | 10.09 | 9.836 | 9.848 | 171,081 | -0.25(-2.51%) |
Jan 13, 2010 | 9.948 | 10.13 | 9.827 | 10.10 | 197,904 | +0.22(+2.24%) |
Jan 12, 2010 | 9.936 | 10.03 | 9.819 | 9.880 | 138,532 | -0.16(-1.64%) |
Jan 11, 2010 | 10.12 | 10.12 | 9.771 | 10.04 | 176,898 | -0.02(-0.16%) |
Jan 08, 2010 | 10.09 | 10.10 | 9.988 | 10.06 | 93,217 | -0.06(-0.56%) |
Jan 07, 2010 | 10.14 | 10.19 | 10.01 | 10.12 | 315,155 | -0.04(-0.36%) |
Jan 06, 2010 | 10.17 | 10.25 | 10.06 | 10.15 | 237,656 | +0.00(+0.00%) |
Jan 05, 2010 | 10.19 | 10.30 | 10.07 | 10.15 | 157,786 | -0.08(-0.75%) |