Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.049 | 10.10 | 9.049 | 9.751 | 15,659,879 | +0.75(+8.29%) |
Mar 30, 2010 | 9.004 | 9.200 | 8.711 | 9.004 | 5,152,880 | +0.00(+0.00%) |
Mar 29, 2010 | 8.960 | 9.271 | 8.649 | 9.004 | 8,092,906 | +0.05(+0.60%) |
Mar 26, 2010 | 8.373 | 9.022 | 8.311 | 8.951 | 12,730,042 | +1.02(+12.89%) |
Mar 25, 2010 | 8.640 | 8.640 | 7.911 | 7.929 | 9,513,459 | -0.52(-6.11%) |
Mar 24, 2010 | 7.831 | 8.791 | 7.831 | 8.444 | 16,207,096 | +0.51(+6.38%) |
Mar 23, 2010 | 7.893 | 8.222 | 7.822 | 7.937 | 7,267,207 | +0.13(+1.71%) |
Mar 22, 2010 | 7.404 | 7.831 | 7.377 | 7.804 | 3,284,881 | +0.28(+3.78%) |
Mar 19, 2010 | 7.555 | 7.617 | 7.289 | 7.520 | 4,754,600 | -0.03(-0.35%) |
Mar 18, 2010 | 7.537 | 7.697 | 7.431 | 7.546 | 3,287,364 | +0.04(+0.47%) |
Mar 17, 2010 | 7.546 | 7.751 | 7.475 | 7.511 | 3,996,507 | -0.04(-0.47%) |
Mar 16, 2010 | 7.306 | 7.617 | 7.147 | 7.546 | 3,759,728 | +0.26(+3.54%) |
Mar 15, 2010 | 7.182 | 7.342 | 7.146 | 7.289 | 2,817,437 | -0.19(-2.50%) |
Mar 12, 2010 | 7.680 | 7.706 | 7.377 | 7.475 | 2,249,104 | -0.13(-1.75%) |
Mar 11, 2010 | 7.600 | 7.724 | 7.422 | 7.609 | 4,320,384 | -0.02(-0.23%) |
Mar 10, 2010 | 7.680 | 8.044 | 7.466 | 7.626 | 7,591,332 | +0.09(+1.18%) |
Mar 09, 2010 | 7.280 | 7.591 | 7.200 | 7.537 | 7,007,054 | +0.23(+3.16%) |
Mar 08, 2010 | 7.333 | 7.555 | 7.271 | 7.306 | 2,778,511 | -0.09(-1.20%) |
Mar 05, 2010 | 7.155 | 7.466 | 7.102 | 7.395 | 4,456,069 | +0.28(+4.00%) |
Mar 04, 2010 | 6.942 | 7.129 | 6.898 | 7.111 | 3,087,503 | +0.19(+2.70%) |
Mar 03, 2010 | 7.049 | 7.138 | 6.871 | 6.924 | 3,168,628 | -0.12(-1.77%) |
Mar 02, 2010 | 6.862 | 7.120 | 6.818 | 7.049 | 4,721,096 | +0.29(+4.34%) |
Mar 01, 2010 | 6.871 | 7.058 | 6.711 | 6.755 | 3,458,863 | -0.05(-0.78%) |
Feb 26, 2010 | 7.120 | 7.120 | 6.675 | 6.809 | 5,137,219 | -0.29(-4.13%) |
Feb 25, 2010 | 6.666 | 7.244 | 6.426 | 7.102 | 5,617,315 | +0.32(+4.72%) |
Feb 24, 2010 | 6.862 | 7.004 | 6.738 | 6.782 | 4,554,168 | -0.10(-1.42%) |
Feb 23, 2010 | 6.969 | 7.457 | 6.720 | 6.880 | 12,541,945 | +0.19(+2.79%) |
Feb 22, 2010 | 6.666 | 6.889 | 6.453 | 6.693 | 4,890,242 | +0.08(+1.21%) |
Feb 19, 2010 | 6.258 | 6.622 | 6.249 | 6.613 | 6,244,011 | +0.27(+4.20%) |
Feb 18, 2010 | 6.018 | 6.373 | 5.964 | 6.346 | 3,416,058 | +0.30(+5.00%) |
Feb 17, 2010 | 6.186 | 6.222 | 6.000 | 6.044 | 2,383,483 | -0.08(-1.31%) |
Feb 16, 2010 | 5.893 | 6.133 | 5.733 | 6.124 | 4,026,250 | +0.25(+4.24%) |
Feb 12, 2010 | 5.600 | 5.875 | 5.875 | 5.875 | 6,198,432 | +0.20(+3.60%) |
Feb 11, 2010 | 5.440 | 5.706 | 5.298 | 5.671 | 3,028,184 | +0.22(+4.08%) |
Feb 10, 2010 | 5.564 | 5.626 | 5.378 | 5.449 | 3,542,930 | -0.06(-1.13%) |
Feb 09, 2010 | 5.511 | 5.600 | 5.306 | 5.511 | 3,429,331 | +0.20(+3.68%) |
Feb 08, 2010 | 5.564 | 5.733 | 5.298 | 5.315 | 3,169,683 | -0.28(-4.93%) |
Feb 05, 2010 | 5.449 | 5.618 | 5.155 | 5.591 | 5,005,920 | +0.15(+2.78%) |
Feb 04, 2010 | 5.724 | 5.822 | 5.369 | 5.440 | 5,165,829 | -0.44(-7.55%) |
Feb 03, 2010 | 6.009 | 6.080 | 5.786 | 5.884 | 3,691,164 | -0.17(-2.79%) |
Feb 02, 2010 | 5.724 | 6.133 | 5.644 | 6.053 | 5,297,030 | +0.59(+10.78%) |
Feb 01, 2010 | 5.466 | 5.751 | 5.209 | 5.464 | 6,401,966 | +0.09(+1.61%) |
Jan 29, 2010 | 5.902 | 5.982 | 5.235 | 5.378 | 6,230,685 | -0.42(-7.21%) |
Jan 28, 2010 | 5.938 | 5.982 | 5.644 | 5.795 | 5,624,340 | -0.07(-1.21%) |
Jan 27, 2010 | 5.875 | 6.071 | 5.555 | 5.866 | 5,605,600 | -0.04(-0.60%) |
Jan 26, 2010 | 5.484 | 6.373 | 5.360 | 5.902 | 13,101,470 | +0.52(+9.57%) |
Jan 25, 2010 | 5.591 | 5.644 | 5.138 | 5.386 | 4,964,604 | -0.08(-1.46%) |
Jan 22, 2010 | 5.609 | 5.751 | 5.422 | 5.466 | 4,241,593 | -0.17(-3.00%) |
Jan 21, 2010 | 5.920 | 6.080 | 5.546 | 5.635 | 4,080,316 | -0.33(-5.51%) |
Jan 20, 2010 | 5.804 | 6.142 | 5.733 | 5.964 | 5,698,201 | +0.20(+3.39%) |
Jan 19, 2010 | 5.618 | 5.813 | 5.529 | 5.769 | 4,984,830 | +0.18(+3.18%) |
Jan 15, 2010 | 5.866 | 5.591 | 5.591 | 5.591 | 3,721,872 | -0.36(-5.98%) |
Jan 14, 2010 | 5.884 | 6.026 | 5.733 | 5.946 | 2,614,606 | +0.01(+0.15%) |
Jan 13, 2010 | 5.822 | 5.991 | 5.555 | 5.938 | 4,058,631 | +0.23(+4.05%) |
Jan 12, 2010 | 6.551 | 6.622 | 5.653 | 5.706 | 8,250,091 | -0.51(-8.15%) |
Jan 11, 2010 | 6.249 | 6.333 | 6.151 | 6.213 | 2,630,254 | -0.03(-0.43%) |
Jan 08, 2010 | 5.929 | 6.258 | 5.849 | 6.240 | 3,818,408 | +0.23(+3.85%) |
Jan 07, 2010 | 5.600 | 6.053 | 5.546 | 6.009 | 6,089,290 | +0.44(+7.82%) |
Jan 06, 2010 | 5.813 | 5.813 | 5.529 | 5.573 | 6,128,833 | -0.21(-3.69%) |
Jan 05, 2010 | 5.538 | 5.814 | 5.449 | 5.786 | 4,758,199 | +0.27(+4.83%) |