Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.32 | 10.50 | 10.31 | 10.43 | 614,137 | +0.02(+0.23%) |
Mar 30, 2010 | 9.920 | 10.55 | 9.783 | 10.40 | 2,694,193 | +0.99(+10.52%) |
Mar 29, 2010 | 9.342 | 9.439 | 9.318 | 9.411 | 271,764 | +0.12(+1.31%) |
Mar 26, 2010 | 9.249 | 9.314 | 9.205 | 9.289 | 487,041 | +0.05(+0.52%) |
Mar 25, 2010 | 9.548 | 9.548 | 9.225 | 9.241 | 308,356 | -0.26(-2.72%) |
Mar 24, 2010 | 9.516 | 9.625 | 9.479 | 9.500 | 431,564 | -0.09(-0.97%) |
Mar 23, 2010 | 9.617 | 9.629 | 9.492 | 9.593 | 370,655 | -0.04(-0.38%) |
Mar 22, 2010 | 9.354 | 9.694 | 9.281 | 9.629 | 278,705 | +0.19(+2.01%) |
Mar 19, 2010 | 10.05 | 10.05 | 9.399 | 9.439 | 641,101 | -0.55(-5.50%) |
Mar 18, 2010 | 9.872 | 10.01 | 9.872 | 9.989 | 467,471 | +0.14(+1.40%) |
Mar 17, 2010 | 9.524 | 10.00 | 9.524 | 9.851 | 789,114 | +0.37(+3.88%) |
Mar 16, 2010 | 9.289 | 9.483 | 9.241 | 9.483 | 398,975 | +0.25(+2.76%) |
Mar 15, 2010 | 9.184 | 9.245 | 9.172 | 9.229 | 260,973 | +0.05(+0.56%) |
Mar 12, 2010 | 9.137 | 9.193 | 9.048 | 9.177 | 216,646 | +0.10(+1.07%) |
Mar 11, 2010 | 9.068 | 9.105 | 8.931 | 9.081 | 232,726 | -0.06(-0.71%) |
Mar 10, 2010 | 9.076 | 9.262 | 9.036 | 9.145 | 223,305 | +0.04(+0.44%) |
Mar 09, 2010 | 8.996 | 9.141 | 8.907 | 9.105 | 359,345 | +0.10(+1.16%) |
Mar 08, 2010 | 9.145 | 9.218 | 8.992 | 9.000 | 593,701 | -0.17(-1.89%) |
Mar 05, 2010 | 9.330 | 9.435 | 9.141 | 9.173 | 770,402 | -0.12(-1.26%) |
Mar 04, 2010 | 9.383 | 9.443 | 9.234 | 9.290 | 347,530 | -0.12(-1.24%) |
Mar 03, 2010 | 9.254 | 9.496 | 9.133 | 9.407 | 733,509 | +0.19(+2.10%) |
Mar 02, 2010 | 9.036 | 9.371 | 9.024 | 9.214 | 692,563 | +0.19(+2.05%) |
Mar 01, 2010 | 8.322 | 9.032 | 8.322 | 9.028 | 1,078,666 | +0.86(+10.57%) |
Feb 26, 2010 | 8.302 | 8.399 | 8.153 | 8.165 | 657,694 | -0.15(-1.84%) |
Feb 25, 2010 | 8.081 | 8.326 | 8.068 | 8.318 | 719,841 | +0.08(+1.03%) |
Feb 24, 2010 | 8.222 | 8.359 | 8.072 | 8.234 | 853,835 | -0.04(-0.49%) |
Feb 23, 2010 | 8.492 | 8.492 | 8.165 | 8.274 | 518,196 | -0.26(-3.02%) |
Feb 22, 2010 | 8.383 | 8.536 | 8.355 | 8.532 | 775,674 | +0.15(+1.78%) |
Feb 19, 2010 | 8.246 | 8.427 | 8.201 | 8.383 | 714,383 | +0.13(+1.61%) |
Feb 18, 2010 | 8.076 | 8.250 | 8.036 | 8.250 | 235,571 | +0.14(+1.74%) |
Feb 17, 2010 | 8.089 | 8.133 | 7.980 | 8.109 | 248,147 | +0.07(+0.90%) |
Feb 16, 2010 | 8.056 | 8.101 | 7.931 | 8.036 | 318,320 | +0.07(+0.91%) |
Feb 12, 2010 | 7.863 | 7.964 | 7.964 | 7.964 | 886,862 | +0.02(+0.30%) |
Feb 11, 2010 | 7.903 | 8.024 | 7.742 | 7.939 | 565,340 | -0.01(-0.15%) |
Feb 10, 2010 | 8.028 | 8.081 | 7.883 | 7.951 | 596,442 | -0.14(-1.69%) |
Feb 09, 2010 | 8.048 | 8.145 | 7.984 | 8.089 | 764,593 | +0.16(+2.03%) |
Feb 08, 2010 | 8.234 | 8.242 | 7.927 | 7.927 | 718,715 | -0.34(-4.10%) |
Feb 05, 2010 | 8.290 | 8.387 | 8.024 | 8.266 | 456,987 | +0.00(+0.05%) |
Feb 04, 2010 | 8.512 | 8.512 | 8.246 | 8.262 | 409,196 | -0.31(-3.62%) |
Feb 03, 2010 | 8.689 | 8.907 | 8.504 | 8.572 | 271,616 | -0.15(-1.67%) |
Feb 02, 2010 | 8.661 | 8.742 | 8.499 | 8.718 | 327,377 | +0.26(+3.05%) |
Feb 01, 2010 | 8.306 | 8.714 | 8.137 | 8.460 | 566,111 | +0.18(+2.19%) |
Jan 29, 2010 | 8.468 | 8.649 | 8.274 | 8.278 | 299,566 | -0.15(-1.82%) |
Jan 28, 2010 | 8.689 | 8.689 | 8.238 | 8.431 | 259,454 | -0.22(-2.52%) |
Jan 27, 2010 | 8.593 | 8.726 | 8.476 | 8.649 | 229,036 | +0.01(+0.14%) |
Jan 26, 2010 | 8.641 | 8.758 | 8.520 | 8.637 | 468,603 | -0.09(-1.02%) |
Jan 25, 2010 | 8.831 | 8.831 | 8.653 | 8.726 | 393,346 | -0.00(-0.05%) |
Jan 22, 2010 | 8.996 | 9.028 | 8.701 | 8.730 | 423,828 | -0.25(-2.83%) |
Jan 21, 2010 | 9.427 | 9.560 | 8.976 | 8.984 | 612,892 | -0.62(-6.47%) |
Jan 20, 2010 | 9.798 | 9.835 | 9.504 | 9.605 | 234,594 | -0.27(-2.70%) |
Jan 19, 2010 | 9.843 | 9.923 | 9.790 | 9.871 | 491,194 | +0.02(+0.20%) |
Jan 15, 2010 | 9.923 | 9.851 | 9.851 | 9.851 | 2,062,897 | -0.03(-0.29%) |
Jan 14, 2010 | 10.07 | 10.12 | 9.867 | 9.879 | 170,539 | -0.25(-2.51%) |
Jan 13, 2010 | 9.980 | 10.16 | 9.859 | 10.13 | 197,277 | +0.22(+2.24%) |
Jan 12, 2010 | 9.968 | 10.06 | 9.851 | 9.911 | 138,093 | -0.17(-1.64%) |
Jan 11, 2010 | 10.15 | 10.15 | 9.802 | 10.08 | 176,338 | -0.02(-0.16%) |
Jan 08, 2010 | 10.12 | 10.13 | 10.02 | 10.09 | 92,922 | -0.06(-0.56%) |
Jan 07, 2010 | 10.17 | 10.23 | 10.04 | 10.15 | 314,156 | -0.04(-0.36%) |
Jan 06, 2010 | 10.20 | 10.28 | 10.09 | 10.19 | 236,903 | +0.00(+0.00%) |
Jan 05, 2010 | 10.22 | 10.33 | 10.10 | 10.19 | 157,286 | -0.08(-0.75%) |