Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.167 | 9.418 | 9.156 | 9.246 | 9,250,523 | +0.02(+0.27%) |
Mar 30, 2010 | 9.239 | 9.331 | 9.138 | 9.221 | 4,586,019 | -0.00(-0.05%) |
Mar 29, 2010 | 9.275 | 9.400 | 9.199 | 9.226 | 4,505,750 | -0.04(-0.46%) |
Mar 26, 2010 | 9.275 | 9.551 | 9.221 | 9.268 | 6,533,873 | +0.05(+0.51%) |
Mar 25, 2010 | 9.264 | 9.506 | 9.217 | 9.221 | 8,520,969 | +0.01(+0.12%) |
Mar 24, 2010 | 9.311 | 9.414 | 9.140 | 9.210 | 7,168,887 | -0.18(-1.91%) |
Mar 23, 2010 | 9.304 | 9.416 | 9.178 | 9.389 | 6,990,512 | +0.13(+1.40%) |
Mar 22, 2010 | 8.927 | 9.291 | 8.858 | 9.259 | 8,417,512 | +0.25(+2.79%) |
Mar 19, 2010 | 9.008 | 9.089 | 8.802 | 9.008 | 14,057,727 | -0.05(-0.59%) |
Mar 18, 2010 | 9.226 | 9.284 | 9.062 | 9.062 | 5,980,910 | -0.14(-1.49%) |
Mar 17, 2010 | 9.069 | 9.246 | 8.965 | 9.199 | 10,063,912 | +0.16(+1.74%) |
Mar 16, 2010 | 9.143 | 9.174 | 9.001 | 9.042 | 10,941,517 | -0.11(-1.15%) |
Mar 15, 2010 | 9.030 | 9.230 | 9.028 | 9.147 | 11,911,876 | +0.05(+0.57%) |
Mar 12, 2010 | 9.026 | 9.113 | 8.923 | 9.095 | 11,396,373 | +0.04(+0.45%) |
Mar 11, 2010 | 8.947 | 9.075 | 8.914 | 9.055 | 15,680,938 | +0.06(+0.70%) |
Mar 10, 2010 | 8.503 | 9.055 | 8.503 | 8.992 | 24,535,468 | +0.48(+5.64%) |
Mar 09, 2010 | 8.095 | 8.515 | 8.095 | 8.512 | 20,163,500 | +0.42(+5.15%) |
Mar 08, 2010 | 8.297 | 8.425 | 8.064 | 8.095 | 9,056,094 | -0.24(-2.83%) |
Mar 05, 2010 | 8.201 | 8.335 | 8.129 | 8.331 | 12,118,791 | +0.21(+2.54%) |
Mar 04, 2010 | 8.198 | 8.257 | 8.008 | 8.124 | 5,977,343 | -0.09(-1.07%) |
Mar 03, 2010 | 8.174 | 8.275 | 8.071 | 8.212 | 6,164,637 | +0.08(+0.99%) |
Mar 02, 2010 | 8.398 | 8.459 | 8.120 | 8.131 | 12,946,451 | -0.20(-2.45%) |
Mar 01, 2010 | 7.898 | 8.409 | 7.896 | 8.335 | 18,872,066 | +0.49(+6.20%) |
Feb 26, 2010 | 7.786 | 7.876 | 7.719 | 7.849 | 8,649,399 | +0.09(+1.10%) |
Feb 25, 2010 | 7.642 | 7.790 | 7.633 | 7.763 | 7,481,043 | -0.07(-0.94%) |
Feb 24, 2010 | 7.828 | 7.916 | 7.781 | 7.837 | 6,241,338 | +0.01(+0.09%) |
Feb 23, 2010 | 7.952 | 8.053 | 7.788 | 7.831 | 7,288,399 | -0.14(-1.72%) |
Feb 22, 2010 | 8.192 | 8.338 | 7.954 | 7.967 | 10,260,125 | -0.22(-2.63%) |
Feb 19, 2010 | 7.965 | 8.263 | 7.929 | 8.183 | 14,949,601 | +0.21(+2.62%) |
Feb 18, 2010 | 7.694 | 7.981 | 7.674 | 7.974 | 10,593,686 | +0.29(+3.82%) |
Feb 17, 2010 | 7.680 | 7.737 | 7.591 | 7.680 | 7,991,196 | +0.05(+0.71%) |
Feb 16, 2010 | 7.438 | 7.680 | 7.398 | 7.627 | 8,544,158 | +0.28(+3.85%) |
Feb 12, 2010 | 7.216 | 7.360 | 7.048 | 7.344 | 10,377,852 | +0.09(+1.30%) |
Feb 11, 2010 | 7.131 | 7.322 | 7.086 | 7.250 | 15,943,149 | +0.13(+1.79%) |
Feb 10, 2010 | 7.434 | 7.449 | 7.084 | 7.122 | 11,847,661 | -0.36(-4.82%) |
Feb 09, 2010 | 7.378 | 7.557 | 7.349 | 7.483 | 10,543,741 | +0.22(+3.03%) |
Feb 08, 2010 | 7.192 | 7.380 | 7.149 | 7.263 | 9,653,650 | +0.05(+0.72%) |
Feb 05, 2010 | 7.153 | 7.252 | 7.066 | 7.212 | 13,431,631 | +0.04(+0.50%) |
Feb 04, 2010 | 7.207 | 7.304 | 7.095 | 7.176 | 25,350,642 | -0.28(-3.79%) |
Feb 03, 2010 | 7.436 | 7.526 | 7.331 | 7.458 | 13,736,652 | +0.00(+0.03%) |
Feb 02, 2010 | 7.198 | 7.456 | 7.185 | 7.456 | 12,735,969 | +0.29(+4.00%) |
Feb 01, 2010 | 7.035 | 7.178 | 7.005 | 7.169 | 8,280,163 | +0.14(+2.01%) |
Jan 29, 2010 | 7.353 | 7.398 | 7.005 | 7.028 | 15,085,166 | -0.28(-3.84%) |
Jan 28, 2010 | 7.974 | 8.073 | 7.306 | 7.308 | 32,820,984 | -0.88(-10.71%) |
Jan 27, 2010 | 7.929 | 8.223 | 7.835 | 8.185 | 9,591,219 | +0.23(+2.87%) |
Jan 26, 2010 | 8.140 | 8.203 | 7.950 | 7.956 | 7,473,908 | -0.23(-2.82%) |
Jan 25, 2010 | 8.131 | 8.252 | 8.109 | 8.187 | 5,809,671 | +0.10(+1.28%) |
Jan 22, 2010 | 8.349 | 8.425 | 8.057 | 8.084 | 7,145,699 | -0.26(-3.17%) |
Jan 21, 2010 | 8.342 | 8.510 | 8.261 | 8.349 | 10,996,813 | +0.05(+0.62%) |
Jan 20, 2010 | 8.241 | 8.342 | 8.091 | 8.297 | 8,995,447 | -0.04(-0.46%) |
Jan 19, 2010 | 8.115 | 8.342 | 8.071 | 8.335 | 7,743,255 | +0.25(+3.08%) |
Jan 15, 2010 | 8.237 | 8.248 | 7.994 | 8.086 | 10,937,949 | -0.30(-3.58%) |
Jan 14, 2010 | 8.385 | 8.470 | 8.344 | 8.387 | 4,586,019 | +0.01(+0.16%) |
Jan 13, 2010 | 8.147 | 8.432 | 8.062 | 8.373 | 6,430,415 | +0.28(+3.41%) |
Jan 12, 2010 | 7.871 | 8.118 | 7.851 | 8.098 | 8,324,757 | +0.18(+2.24%) |
Jan 11, 2010 | 8.035 | 8.062 | 7.815 | 7.920 | 10,363,582 | -0.05(-0.62%) |
Jan 08, 2010 | 8.124 | 8.266 | 7.902 | 7.970 | 10,959,354 | -0.16(-1.99%) |
Jan 07, 2010 | 8.196 | 8.450 | 8.109 | 8.131 | 12,875,101 | -0.04(-0.52%) |
Jan 06, 2010 | 8.129 | 8.329 | 8.118 | 8.174 | 13,351,362 | -0.07(-0.90%) |
Jan 05, 2010 | 7.795 | 8.284 | 7.795 | 8.248 | 13,613,573 | +0.43(+5.48%) |