Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.098 | 10.15 | 9.098 | 9.804 | 15,574,851 | +0.75(+8.29%) |
Mar 30, 2010 | 9.053 | 9.250 | 8.758 | 9.053 | 5,124,901 | +0.00(+0.00%) |
Mar 29, 2010 | 9.009 | 9.321 | 8.696 | 9.053 | 8,048,964 | +0.05(+0.60%) |
Mar 26, 2010 | 8.419 | 9.071 | 8.356 | 9.000 | 12,660,922 | +1.03(+12.89%) |
Mar 25, 2010 | 8.687 | 8.687 | 7.954 | 7.972 | 9,461,804 | -0.52(-6.11%) |
Mar 24, 2010 | 7.874 | 8.839 | 7.874 | 8.490 | 16,119,097 | +0.51(+6.38%) |
Mar 23, 2010 | 7.936 | 8.267 | 7.865 | 7.981 | 7,227,749 | +0.13(+1.71%) |
Mar 22, 2010 | 7.445 | 7.874 | 7.418 | 7.847 | 3,267,045 | +0.29(+3.78%) |
Mar 19, 2010 | 7.596 | 7.659 | 7.328 | 7.561 | 4,728,784 | -0.03(-0.35%) |
Mar 18, 2010 | 7.579 | 7.739 | 7.471 | 7.588 | 3,269,514 | +0.04(+0.47%) |
Mar 17, 2010 | 7.588 | 7.793 | 7.516 | 7.552 | 3,974,808 | -0.04(-0.47%) |
Mar 16, 2010 | 7.346 | 7.659 | 7.186 | 7.588 | 3,739,314 | +0.26(+3.54%) |
Mar 15, 2010 | 7.221 | 7.382 | 7.185 | 7.328 | 2,802,139 | -0.19(-2.50%) |
Mar 12, 2010 | 7.722 | 7.748 | 7.418 | 7.516 | 2,236,892 | -0.13(-1.75%) |
Mar 11, 2010 | 7.641 | 7.766 | 7.462 | 7.650 | 4,296,926 | -0.02(-0.23%) |
Mar 10, 2010 | 7.722 | 8.088 | 7.507 | 7.668 | 7,550,113 | +0.09(+1.18%) |
Mar 09, 2010 | 7.319 | 7.632 | 7.239 | 7.579 | 6,969,008 | +0.23(+3.16%) |
Mar 08, 2010 | 7.373 | 7.596 | 7.311 | 7.346 | 2,763,424 | -0.09(-1.20%) |
Mar 05, 2010 | 7.194 | 7.507 | 7.141 | 7.436 | 4,431,874 | +0.29(+4.00%) |
Mar 04, 2010 | 6.980 | 7.168 | 6.935 | 7.150 | 3,070,739 | +0.19(+2.70%) |
Mar 03, 2010 | 7.087 | 7.176 | 6.908 | 6.962 | 3,151,423 | -0.13(-1.77%) |
Mar 02, 2010 | 6.899 | 7.159 | 6.855 | 7.087 | 4,695,462 | +0.29(+4.34%) |
Mar 01, 2010 | 6.908 | 7.096 | 6.747 | 6.792 | 3,440,083 | -0.05(-0.78%) |
Feb 26, 2010 | 7.159 | 7.159 | 6.712 | 6.846 | 5,109,326 | -0.29(-4.13%) |
Feb 25, 2010 | 6.703 | 7.284 | 6.462 | 7.141 | 5,586,815 | +0.32(+4.72%) |
Feb 24, 2010 | 6.899 | 7.042 | 6.774 | 6.819 | 4,529,441 | -0.10(-1.42%) |
Feb 23, 2010 | 7.007 | 7.498 | 6.756 | 6.917 | 12,473,846 | +0.19(+2.79%) |
Feb 22, 2010 | 6.703 | 6.926 | 6.488 | 6.730 | 4,863,689 | +0.08(+1.21%) |
Feb 19, 2010 | 6.292 | 6.658 | 6.283 | 6.649 | 6,210,108 | +0.27(+4.20%) |
Feb 18, 2010 | 6.050 | 6.408 | 5.997 | 6.381 | 3,397,509 | +0.30(+5.00%) |
Feb 17, 2010 | 6.220 | 6.256 | 6.033 | 6.077 | 2,370,541 | -0.08(-1.31%) |
Feb 16, 2010 | 5.925 | 6.167 | 5.764 | 6.158 | 4,004,389 | +0.25(+4.24%) |
Feb 12, 2010 | 5.630 | 5.907 | 5.907 | 5.907 | 6,164,777 | +0.21(+3.60%) |
Feb 11, 2010 | 5.469 | 5.738 | 5.326 | 5.702 | 3,011,742 | +0.22(+4.08%) |
Feb 10, 2010 | 5.595 | 5.657 | 5.407 | 5.478 | 3,523,693 | -0.06(-1.13%) |
Feb 09, 2010 | 5.541 | 5.630 | 5.335 | 5.541 | 3,410,711 | +0.20(+3.68%) |
Feb 08, 2010 | 5.595 | 5.764 | 5.326 | 5.344 | 3,152,473 | -0.28(-4.93%) |
Feb 05, 2010 | 5.478 | 5.648 | 5.184 | 5.621 | 4,978,739 | +0.15(+2.78%) |
Feb 04, 2010 | 5.755 | 5.854 | 5.398 | 5.469 | 5,137,780 | -0.45(-7.55%) |
Feb 03, 2010 | 6.041 | 6.113 | 5.818 | 5.916 | 3,671,122 | -0.17(-2.79%) |
Feb 02, 2010 | 5.755 | 6.167 | 5.675 | 6.086 | 5,268,268 | +0.59(+10.78%) |
Feb 01, 2010 | 5.496 | 5.782 | 5.237 | 5.494 | 6,367,205 | +0.09(+1.61%) |
Jan 29, 2010 | 5.934 | 6.015 | 5.264 | 5.407 | 6,196,854 | -0.42(-7.21%) |
Jan 28, 2010 | 5.970 | 6.015 | 5.675 | 5.827 | 5,593,802 | -0.07(-1.21%) |
Jan 27, 2010 | 5.907 | 6.104 | 5.586 | 5.898 | 5,575,163 | -0.04(-0.60%) |
Jan 26, 2010 | 5.514 | 6.408 | 5.389 | 5.934 | 13,030,333 | +0.52(+9.57%) |
Jan 25, 2010 | 5.621 | 5.675 | 5.166 | 5.416 | 4,937,647 | -0.08(-1.46%) |
Jan 22, 2010 | 5.639 | 5.782 | 5.452 | 5.496 | 4,218,562 | -0.17(-3.00%) |
Jan 21, 2010 | 5.952 | 6.113 | 5.577 | 5.666 | 4,058,162 | -0.33(-5.51%) |
Jan 20, 2010 | 5.836 | 6.176 | 5.764 | 5.997 | 5,667,262 | +0.20(+3.39%) |
Jan 19, 2010 | 5.648 | 5.845 | 5.559 | 5.800 | 4,957,764 | +0.18(+3.18%) |
Jan 15, 2010 | 5.898 | 5.621 | 5.621 | 5.621 | 3,701,663 | -0.36(-5.98%) |
Jan 14, 2010 | 5.916 | 6.059 | 5.764 | 5.979 | 2,600,410 | +0.01(+0.15%) |
Jan 13, 2010 | 5.854 | 6.024 | 5.586 | 5.970 | 4,036,594 | +0.23(+4.05%) |
Jan 12, 2010 | 6.587 | 6.658 | 5.684 | 5.738 | 8,205,296 | -0.51(-8.15%) |
Jan 11, 2010 | 6.283 | 6.368 | 6.184 | 6.247 | 2,615,973 | -0.03(-0.43%) |
Jan 08, 2010 | 5.961 | 6.292 | 5.881 | 6.274 | 3,797,676 | +0.23(+3.85%) |
Jan 07, 2010 | 5.630 | 6.086 | 5.577 | 6.041 | 6,056,227 | +0.44(+7.81%) |
Jan 06, 2010 | 5.845 | 5.845 | 5.559 | 5.604 | 6,095,556 | -0.21(-3.69%) |
Jan 05, 2010 | 5.568 | 5.846 | 5.478 | 5.818 | 4,732,363 | +0.27(+4.83%) |