Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.049 | 10.10 | 9.049 | 9.751 | 15,659,374 | +0.75(+8.29%) |
Mar 30, 2010 | 9.004 | 9.200 | 8.711 | 9.004 | 5,152,714 | +0.00(+0.00%) |
Mar 29, 2010 | 8.960 | 9.271 | 8.649 | 9.004 | 8,092,645 | +0.05(+0.60%) |
Mar 26, 2010 | 8.373 | 9.022 | 8.311 | 8.951 | 12,729,631 | +1.02(+12.89%) |
Mar 25, 2010 | 8.640 | 8.640 | 7.911 | 7.929 | 9,513,152 | -0.52(-6.11%) |
Mar 24, 2010 | 7.831 | 8.791 | 7.831 | 8.444 | 16,206,574 | +0.51(+6.38%) |
Mar 23, 2010 | 7.893 | 8.222 | 7.822 | 7.938 | 7,266,973 | +0.13(+1.71%) |
Mar 22, 2010 | 7.404 | 7.831 | 7.378 | 7.804 | 3,284,775 | +0.28(+3.78%) |
Mar 19, 2010 | 7.556 | 7.618 | 7.289 | 7.520 | 4,754,446 | -0.03(-0.35%) |
Mar 18, 2010 | 7.538 | 7.698 | 7.431 | 7.547 | 3,287,258 | +0.04(+0.47%) |
Mar 17, 2010 | 7.547 | 7.751 | 7.476 | 7.511 | 3,996,378 | -0.04(-0.47%) |
Mar 16, 2010 | 7.307 | 7.618 | 7.147 | 7.547 | 3,759,607 | +0.26(+3.54%) |
Mar 15, 2010 | 7.182 | 7.342 | 7.147 | 7.289 | 2,817,346 | -0.19(-2.50%) |
Mar 12, 2010 | 7.680 | 7.707 | 7.378 | 7.476 | 2,249,032 | -0.13(-1.75%) |
Mar 11, 2010 | 7.600 | 7.724 | 7.422 | 7.609 | 4,320,245 | -0.02(-0.23%) |
Mar 10, 2010 | 7.680 | 8.044 | 7.467 | 7.627 | 7,591,087 | +0.09(+1.18%) |
Mar 09, 2010 | 7.280 | 7.591 | 7.200 | 7.538 | 7,006,828 | +0.23(+3.16%) |
Mar 08, 2010 | 7.333 | 7.556 | 7.271 | 7.307 | 2,778,421 | -0.09(-1.20%) |
Mar 05, 2010 | 7.155 | 7.467 | 7.102 | 7.396 | 4,455,925 | +0.28(+4.00%) |
Mar 04, 2010 | 6.942 | 7.129 | 6.898 | 7.111 | 3,087,403 | +0.19(+2.70%) |
Mar 03, 2010 | 7.049 | 7.138 | 6.871 | 6.924 | 3,168,525 | -0.12(-1.77%) |
Mar 02, 2010 | 6.862 | 7.120 | 6.818 | 7.049 | 4,720,943 | +0.29(+4.34%) |
Mar 01, 2010 | 6.871 | 7.058 | 6.711 | 6.756 | 3,458,752 | -0.05(-0.78%) |
Feb 26, 2010 | 7.120 | 7.120 | 6.676 | 6.809 | 5,137,054 | -0.29(-4.13%) |
Feb 25, 2010 | 6.667 | 7.244 | 6.427 | 7.102 | 5,617,134 | +0.32(+4.72%) |
Feb 24, 2010 | 6.862 | 7.004 | 6.738 | 6.782 | 4,554,021 | -0.10(-1.42%) |
Feb 23, 2010 | 6.969 | 7.458 | 6.720 | 6.880 | 12,541,540 | +0.19(+2.79%) |
Feb 22, 2010 | 6.667 | 6.889 | 6.453 | 6.693 | 4,890,084 | +0.08(+1.21%) |
Feb 19, 2010 | 6.258 | 6.622 | 6.249 | 6.613 | 6,243,810 | +0.27(+4.20%) |
Feb 18, 2010 | 6.018 | 6.373 | 5.964 | 6.347 | 3,415,947 | +0.30(+5.00%) |
Feb 17, 2010 | 6.187 | 6.222 | 6.000 | 6.044 | 2,383,406 | -0.08(-1.31%) |
Feb 16, 2010 | 5.893 | 6.133 | 5.733 | 6.124 | 4,026,120 | +0.25(+4.24%) |
Feb 12, 2010 | 5.600 | 5.876 | 5.876 | 5.876 | 6,198,232 | +0.20(+3.60%) |
Feb 11, 2010 | 5.440 | 5.707 | 5.298 | 5.671 | 3,028,086 | +0.22(+4.08%) |
Feb 10, 2010 | 5.564 | 5.627 | 5.378 | 5.449 | 3,542,816 | -0.06(-1.13%) |
Feb 09, 2010 | 5.511 | 5.600 | 5.307 | 5.511 | 3,429,220 | +0.20(+3.68%) |
Feb 08, 2010 | 5.564 | 5.733 | 5.298 | 5.316 | 3,169,581 | -0.28(-4.93%) |
Feb 05, 2010 | 5.449 | 5.618 | 5.156 | 5.591 | 5,005,758 | +0.15(+2.78%) |
Feb 04, 2010 | 5.724 | 5.822 | 5.369 | 5.440 | 5,165,662 | -0.44(-7.55%) |
Feb 03, 2010 | 6.009 | 6.080 | 5.787 | 5.884 | 3,691,044 | -0.17(-2.79%) |
Feb 02, 2010 | 5.724 | 6.133 | 5.644 | 6.053 | 5,296,859 | +0.59(+10.78%) |
Feb 01, 2010 | 5.467 | 5.751 | 5.209 | 5.464 | 6,401,760 | +0.09(+1.61%) |
Jan 29, 2010 | 5.902 | 5.982 | 5.236 | 5.378 | 6,230,484 | -0.42(-7.21%) |
Jan 28, 2010 | 5.938 | 5.982 | 5.644 | 5.796 | 5,624,158 | -0.07(-1.21%) |
Jan 27, 2010 | 5.876 | 6.071 | 5.556 | 5.867 | 5,605,419 | -0.04(-0.60%) |
Jan 26, 2010 | 5.484 | 6.373 | 5.360 | 5.902 | 13,101,047 | +0.52(+9.57%) |
Jan 25, 2010 | 5.591 | 5.644 | 5.138 | 5.387 | 4,964,444 | -0.08(-1.46%) |
Jan 22, 2010 | 5.609 | 5.751 | 5.422 | 5.467 | 4,241,456 | -0.17(-3.00%) |
Jan 21, 2010 | 5.920 | 6.080 | 5.547 | 5.636 | 4,080,185 | -0.33(-5.51%) |
Jan 20, 2010 | 5.804 | 6.142 | 5.733 | 5.964 | 5,698,017 | +0.20(+3.39%) |
Jan 19, 2010 | 5.618 | 5.813 | 5.529 | 5.769 | 4,984,669 | +0.18(+3.18%) |
Jan 15, 2010 | 5.867 | 5.591 | 5.591 | 5.591 | 3,721,752 | -0.36(-5.98%) |
Jan 14, 2010 | 5.884 | 6.027 | 5.733 | 5.947 | 2,614,522 | +0.01(+0.15%) |
Jan 13, 2010 | 5.822 | 5.991 | 5.556 | 5.938 | 4,058,500 | +0.23(+4.05%) |
Jan 12, 2010 | 6.551 | 6.622 | 5.653 | 5.707 | 8,249,825 | -0.51(-8.15%) |
Jan 11, 2010 | 6.249 | 6.333 | 6.151 | 6.213 | 2,630,170 | -0.03(-0.43%) |
Jan 08, 2010 | 5.929 | 6.258 | 5.849 | 6.240 | 3,818,285 | +0.23(+3.85%) |
Jan 07, 2010 | 5.600 | 6.053 | 5.547 | 6.009 | 6,089,094 | +0.44(+7.82%) |
Jan 06, 2010 | 5.813 | 5.813 | 5.529 | 5.573 | 6,128,636 | -0.21(-3.69%) |
Jan 05, 2010 | 5.538 | 5.815 | 5.449 | 5.787 | 4,758,045 | +0.27(+4.83%) |