Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.13 | 11.24 | 11.13 | 11.13 | 62,974 | -0.04(-0.32%) |
Mar 30, 2010 | 11.36 | 11.44 | 11.06 | 11.17 | 41,607 | -0.14(-1.25%) |
Mar 29, 2010 | 11.16 | 11.48 | 11.08 | 11.31 | 79,597 | +0.25(+2.23%) |
Mar 26, 2010 | 11.04 | 11.34 | 10.99 | 11.06 | 52,727 | +0.14(+1.29%) |
Mar 25, 2010 | 11.19 | 11.19 | 10.75 | 10.92 | 36,961 | -0.23(-2.08%) |
Mar 24, 2010 | 10.84 | 11.27 | 10.84 | 11.15 | 14,343 | +0.44(+4.08%) |
Mar 23, 2010 | 10.22 | 10.81 | 10.22 | 10.72 | 36,741 | +0.61(+5.99%) |
Mar 22, 2010 | 9.623 | 10.39 | 9.616 | 10.11 | 58,062 | +0.70(+7.41%) |
Mar 19, 2010 | 9.694 | 9.821 | 8.961 | 9.412 | 46,510 | -0.20(-2.13%) |
Mar 18, 2010 | 9.933 | 9.933 | 9.616 | 9.616 | 13,034 | -0.25(-2.50%) |
Mar 17, 2010 | 9.680 | 9.863 | 9.616 | 9.863 | 6,837 | +0.18(+1.89%) |
Mar 16, 2010 | 9.405 | 9.680 | 9.321 | 9.680 | 18,238 | +0.71(+7.93%) |
Mar 15, 2010 | 9.088 | 9.158 | 8.968 | 8.968 | 6,053 | -0.03(-0.31%) |
Mar 12, 2010 | 8.947 | 8.996 | 8.915 | 8.996 | 2,143 | +0.06(+0.63%) |
Mar 11, 2010 | 9.018 | 9.018 | 8.877 | 8.940 | 1,362 | +0.00(+0.00%) |
Mar 10, 2010 | 8.940 | 8.947 | 8.828 | 8.940 | 1,490 | +0.12(+1.36%) |
Mar 09, 2010 | 8.877 | 8.877 | 8.820 | 8.820 | 3,358 | -0.06(-0.71%) |
Mar 08, 2010 | 9.010 | 9.081 | 8.884 | 8.884 | 13,088 | +0.01(+0.08%) |
Mar 05, 2010 | 8.820 | 8.877 | 8.820 | 8.877 | 9,367 | +0.16(+1.86%) |
Mar 04, 2010 | 8.700 | 8.715 | 8.700 | 8.715 | 851 | -0.09(-1.04%) |
Mar 03, 2010 | 8.806 | 8.806 | 8.731 | 8.806 | 10,184 | +0.11(+1.21%) |
Mar 02, 2010 | 8.700 | 8.736 | 8.623 | 8.700 | 6,844 | +0.05(+0.56%) |
Mar 01, 2010 | 8.687 | 8.732 | 8.644 | 8.652 | 15,296 | -0.01(-0.07%) |
Feb 26, 2010 | 8.603 | 8.722 | 8.595 | 8.658 | 10,181 | +0.03(+0.37%) |
Feb 25, 2010 | 8.729 | 8.729 | 8.531 | 8.627 | 1,277 | -0.03(-0.37%) |
Feb 24, 2010 | 8.729 | 8.729 | 8.595 | 8.658 | 15,943 | -0.07(-0.81%) |
Feb 23, 2010 | 8.672 | 8.912 | 8.598 | 8.729 | 10,059 | +0.06(+0.68%) |
Feb 22, 2010 | 8.595 | 8.729 | 8.524 | 8.669 | 20,407 | +0.26(+3.07%) |
Feb 19, 2010 | 8.264 | 8.454 | 8.264 | 8.412 | 780 | +0.03(+0.34%) |
Feb 18, 2010 | 8.179 | 8.383 | 8.179 | 8.383 | 5,337 | +0.00(+0.00%) |
Feb 17, 2010 | 8.207 | 8.383 | 8.207 | 8.383 | 2,750 | +0.27(+3.39%) |
Feb 16, 2010 | 7.982 | 8.109 | 7.982 | 8.109 | 9,992 | +0.10(+1.20%) |
Feb 12, 2010 | 7.940 | 8.013 | 8.013 | 8.013 | 4,258 | -0.01(-0.13%) |
Feb 11, 2010 | 7.982 | 8.024 | 7.904 | 8.023 | 4,494 | +0.27(+3.53%) |
Feb 10, 2010 | 7.725 | 7.954 | 7.651 | 7.749 | 19,598 | +0.11(+1.38%) |
Feb 09, 2010 | 7.616 | 7.693 | 7.616 | 7.644 | 7,409 | +0.02(+0.28%) |
Feb 08, 2010 | 7.651 | 7.651 | 7.580 | 7.623 | 10,380 | -0.06(-0.82%) |
Feb 05, 2010 | 7.658 | 8.092 | 7.658 | 7.686 | 12,836 | +0.04(+0.48%) |
Feb 04, 2010 | 7.764 | 7.768 | 7.605 | 7.650 | 8,062 | -0.19(-2.44%) |
Feb 03, 2010 | 7.848 | 7.919 | 7.820 | 7.841 | 7,168 | +0.06(+0.82%) |
Feb 02, 2010 | 7.919 | 7.919 | 7.693 | 7.778 | 8,149 | +0.05(+0.64%) |
Feb 01, 2010 | 7.785 | 7.785 | 7.644 | 7.728 | 5,422 | +0.06(+0.73%) |
Jan 29, 2010 | 7.904 | 7.926 | 7.524 | 7.672 | 33,682 | -0.22(-2.77%) |
Jan 28, 2010 | 7.897 | 7.961 | 7.890 | 7.890 | 6,376 | +0.05(+0.70%) |
Jan 27, 2010 | 7.827 | 7.978 | 7.651 | 7.835 | 19,328 | -0.14(-1.75%) |
Jan 26, 2010 | 8.193 | 8.193 | 7.749 | 7.975 | 25,534 | -0.27(-3.33%) |
Jan 25, 2010 | 8.292 | 8.454 | 8.250 | 8.250 | 14,078 | -0.20(-2.42%) |
Jan 22, 2010 | 8.454 | 8.538 | 8.454 | 8.454 | 10,538 | -0.07(-0.83%) |
Jan 21, 2010 | 8.647 | 8.647 | 8.454 | 8.524 | 2,902 | +0.04(+0.42%) |
Jan 20, 2010 | 8.531 | 8.531 | 8.348 | 8.489 | 8,048 | -0.11(-1.23%) |
Jan 19, 2010 | 8.595 | 8.630 | 8.503 | 8.595 | 24,200 | +0.25(+2.95%) |
Jan 15, 2010 | 8.376 | 8.348 | 8.348 | 8.348 | 5,677 | -0.11(-1.25%) |
Jan 14, 2010 | 8.320 | 8.623 | 8.320 | 8.454 | 10,931 | -0.19(-2.20%) |
Jan 13, 2010 | 8.454 | 8.644 | 8.320 | 8.644 | 15,463 | +0.15(+1.74%) |
Jan 12, 2010 | 8.560 | 8.627 | 8.475 | 8.496 | 10,303 | -0.03(-0.33%) |
Jan 11, 2010 | 8.623 | 8.736 | 8.476 | 8.524 | 20,075 | -0.09(-1.06%) |
Jan 08, 2010 | 8.419 | 8.623 | 8.334 | 8.616 | 20,939 | +0.06(+0.74%) |
Jan 07, 2010 | 8.771 | 8.771 | 8.391 | 8.553 | 28,489 | -0.14(-1.62%) |
Jan 06, 2010 | 8.708 | 8.806 | 8.595 | 8.693 | 39,536 | +0.03(+0.33%) |
Jan 05, 2010 | 8.327 | 8.679 | 8.327 | 8.665 | 21,960 | +0.30(+3.54%) |