Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.668 | 8.676 | 8.435 | 8.485 | 3,052,139 | -0.19(-2.20%) |
Mar 30, 2010 | 8.875 | 8.999 | 8.560 | 8.676 | 2,253,896 | -0.14(-1.60%) |
Mar 29, 2010 | 8.601 | 8.867 | 8.601 | 8.817 | 1,563,203 | +0.23(+2.71%) |
Mar 26, 2010 | 8.527 | 8.659 | 8.477 | 8.585 | 1,651,596 | +0.11(+1.27%) |
Mar 25, 2010 | 8.759 | 8.817 | 8.477 | 8.477 | 2,253,398 | -0.19(-2.20%) |
Mar 24, 2010 | 8.817 | 8.842 | 8.668 | 8.668 | 2,052,202 | -0.22(-2.52%) |
Mar 23, 2010 | 8.717 | 8.974 | 8.676 | 8.891 | 2,071,616 | +0.22(+2.58%) |
Mar 22, 2010 | 8.609 | 8.742 | 8.493 | 8.668 | 2,698,543 | +0.00(+0.00%) |
Mar 19, 2010 | 9.024 | 9.107 | 8.651 | 8.668 | 2,285,315 | -0.32(-3.51%) |
Mar 18, 2010 | 9.024 | 9.066 | 8.867 | 8.983 | 1,442,849 | +0.01(+0.09%) |
Mar 17, 2010 | 8.825 | 9.032 | 8.784 | 8.974 | 1,461,856 | +0.20(+2.27%) |
Mar 16, 2010 | 8.684 | 8.850 | 8.651 | 8.775 | 2,461,773 | +0.10(+1.15%) |
Mar 15, 2010 | 8.638 | 8.701 | 8.551 | 8.676 | 2,344,098 | -0.18(-2.06%) |
Mar 12, 2010 | 9.207 | 9.207 | 8.784 | 8.858 | 2,710,752 | -0.31(-3.35%) |
Mar 11, 2010 | 9.032 | 9.165 | 8.916 | 9.165 | 2,099,834 | +0.10(+1.10%) |
Mar 10, 2010 | 8.742 | 9.082 | 8.651 | 9.066 | 2,390,813 | +0.32(+3.70%) |
Mar 09, 2010 | 8.742 | 8.825 | 8.676 | 8.742 | 3,159,759 | -0.02(-0.28%) |
Mar 08, 2010 | 8.867 | 8.950 | 8.759 | 8.767 | 1,851,289 | -0.08(-0.94%) |
Mar 05, 2010 | 8.867 | 8.983 | 8.800 | 8.850 | 2,147,979 | +0.06(+0.66%) |
Mar 04, 2010 | 8.867 | 8.908 | 8.676 | 8.792 | 1,824,725 | -0.03(-0.38%) |
Mar 03, 2010 | 8.676 | 8.846 | 8.668 | 8.825 | 2,830,431 | +0.20(+2.32%) |
Mar 02, 2010 | 8.867 | 8.991 | 8.576 | 8.625 | 3,648,910 | -0.23(-2.63%) |
Mar 01, 2010 | 8.560 | 8.950 | 8.560 | 8.858 | 2,233,380 | +0.36(+4.20%) |
Feb 26, 2010 | 8.402 | 8.543 | 8.269 | 8.502 | 2,007,048 | +0.12(+1.38%) |
Feb 25, 2010 | 8.182 | 8.410 | 8.054 | 8.386 | 2,812,400 | +0.06(+0.68%) |
Feb 24, 2010 | 7.963 | 8.386 | 7.963 | 8.329 | 3,048,611 | +0.39(+4.93%) |
Feb 23, 2010 | 7.987 | 8.087 | 7.838 | 7.938 | 4,004,039 | -0.04(-0.52%) |
Feb 22, 2010 | 8.228 | 8.311 | 7.913 | 7.979 | 5,693,135 | -0.61(-7.05%) |
Feb 19, 2010 | 8.560 | 8.796 | 8.427 | 8.585 | 2,625,756 | +0.02(+0.19%) |
Feb 18, 2010 | 8.427 | 8.668 | 8.427 | 8.568 | 2,312,107 | +0.11(+1.27%) |
Feb 17, 2010 | 8.377 | 8.493 | 8.319 | 8.460 | 2,633,002 | +0.11(+1.29%) |
Feb 16, 2010 | 8.087 | 8.452 | 8.012 | 8.352 | 2,816,385 | +0.30(+3.71%) |
Feb 12, 2010 | 7.838 | 8.054 | 8.054 | 8.054 | 3,555,584 | +0.17(+2.10%) |
Feb 11, 2010 | 7.722 | 7.921 | 7.602 | 7.888 | 3,830,083 | +0.17(+2.15%) |
Feb 10, 2010 | 7.415 | 7.888 | 7.415 | 7.722 | 5,270,015 | +0.30(+4.02%) |
Feb 09, 2010 | 7.050 | 7.540 | 6.934 | 7.423 | 6,496,655 | +0.73(+10.90%) |
Feb 08, 2010 | 6.453 | 6.884 | 6.387 | 6.693 | 2,886,137 | +0.27(+4.26%) |
Feb 05, 2010 | 6.669 | 6.710 | 6.279 | 6.420 | 4,521,338 | -0.25(-3.73%) |
Feb 04, 2010 | 6.793 | 6.851 | 6.552 | 6.669 | 3,319,632 | -0.21(-3.02%) |
Feb 03, 2010 | 6.677 | 6.901 | 6.644 | 6.876 | 1,787,158 | +0.13(+1.97%) |
Feb 02, 2010 | 6.917 | 6.917 | 6.602 | 6.743 | 2,732,303 | -0.09(-1.33%) |
Feb 01, 2010 | 6.295 | 6.884 | 6.262 | 6.834 | 4,023,046 | +0.58(+9.28%) |
Jan 29, 2010 | 6.727 | 6.776 | 6.246 | 6.254 | 2,856,228 | -0.43(-6.45%) |
Jan 28, 2010 | 6.834 | 6.834 | 6.536 | 6.685 | 1,140,576 | -0.12(-1.71%) |
Jan 27, 2010 | 6.818 | 6.876 | 6.635 | 6.801 | 1,461,119 | -0.06(-0.85%) |
Jan 26, 2010 | 6.951 | 7.133 | 6.851 | 6.859 | 1,282,833 | -0.12(-1.66%) |
Jan 25, 2010 | 7.042 | 7.092 | 6.843 | 6.975 | 1,534,050 | -0.02(-0.36%) |
Jan 22, 2010 | 7.291 | 7.291 | 6.876 | 7.000 | 3,201,834 | -0.30(-4.09%) |
Jan 21, 2010 | 7.763 | 7.863 | 7.237 | 7.299 | 2,522,846 | -0.47(-6.08%) |
Jan 20, 2010 | 7.224 | 7.788 | 7.075 | 7.772 | 4,449,353 | +0.46(+6.24%) |
Jan 19, 2010 | 7.282 | 7.349 | 7.133 | 7.316 | 1,521,388 | +0.04(+0.57%) |
Jan 15, 2010 | 7.548 | 7.274 | 7.274 | 7.274 | 1,496,212 | -0.27(-3.52%) |
Jan 14, 2010 | 7.399 | 7.581 | 7.340 | 7.540 | 1,694,649 | +0.12(+1.56%) |
Jan 13, 2010 | 7.307 | 7.465 | 7.083 | 7.423 | 1,964,642 | +0.20(+2.76%) |
Jan 12, 2010 | 7.365 | 7.465 | 7.009 | 7.224 | 2,279,161 | -0.22(-2.90%) |
Jan 11, 2010 | 7.548 | 7.548 | 7.290 | 7.440 | 1,444,685 | -0.03(-0.44%) |
Jan 08, 2010 | 7.199 | 7.556 | 7.175 | 7.473 | 2,776,412 | +0.27(+3.80%) |
Jan 07, 2010 | 7.208 | 7.299 | 7.141 | 7.199 | 1,872,995 | -0.07(-0.91%) |
Jan 06, 2010 | 7.257 | 7.299 | 7.116 | 7.266 | 2,440,430 | +0.02(+0.23%) |
Jan 05, 2010 | 7.257 | 7.307 | 7.034 | 7.249 | 2,127,391 | -0.02(-0.23%) |