Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.500 | 9.599 | 9.457 | 9.551 | 3,038,648 | -0.04(-0.39%) |
Mar 30, 2010 | 9.705 | 9.717 | 9.553 | 9.588 | 3,572,295 | -0.10(-1.04%) |
Mar 29, 2010 | 9.666 | 9.709 | 9.626 | 9.689 | 2,245,484 | +0.03(+0.36%) |
Mar 26, 2010 | 9.608 | 9.698 | 9.583 | 9.654 | 2,996,147 | +0.12(+1.30%) |
Mar 25, 2010 | 9.604 | 9.662 | 9.520 | 9.530 | 3,467,506 | +0.06(+0.60%) |
Mar 24, 2010 | 9.465 | 9.518 | 9.419 | 9.474 | 4,536,357 | -0.20(-2.11%) |
Mar 23, 2010 | 9.630 | 9.696 | 9.584 | 9.678 | 2,720,870 | +0.07(+0.70%) |
Mar 22, 2010 | 9.453 | 9.648 | 9.447 | 9.611 | 3,649,183 | -0.03(-0.33%) |
Mar 19, 2010 | 9.698 | 9.712 | 9.587 | 9.643 | 4,398,052 | -0.18(-1.86%) |
Mar 18, 2010 | 9.860 | 9.876 | 9.725 | 9.826 | 3,243,031 | -0.11(-1.14%) |
Mar 17, 2010 | 9.941 | 9.989 | 9.900 | 9.939 | 2,061,983 | +0.06(+0.63%) |
Mar 16, 2010 | 9.798 | 9.893 | 9.762 | 9.877 | 1,942,706 | +0.13(+1.29%) |
Mar 15, 2010 | 9.719 | 9.760 | 9.701 | 9.751 | 3,868,655 | -0.17(-1.67%) |
Mar 12, 2010 | 10.00 | 10.00 | 9.896 | 9.916 | 2,254,946 | +0.05(+0.46%) |
Mar 11, 2010 | 9.814 | 9.877 | 9.780 | 9.870 | 3,196,837 | -0.06(-0.65%) |
Mar 10, 2010 | 9.864 | 9.950 | 9.830 | 9.935 | 3,690,396 | +0.10(+0.97%) |
Mar 09, 2010 | 9.775 | 9.885 | 9.770 | 9.839 | 3,241,088 | -0.09(-0.92%) |
Mar 08, 2010 | 9.940 | 9.971 | 9.882 | 9.931 | 2,224,013 | +0.02(+0.20%) |
Mar 05, 2010 | 9.705 | 9.915 | 9.694 | 9.911 | 2,996,698 | +0.24(+2.51%) |
Mar 04, 2010 | 9.721 | 9.748 | 9.620 | 9.667 | 3,181,084 | -0.04(-0.43%) |
Mar 03, 2010 | 9.611 | 9.780 | 9.604 | 9.709 | 2,590,047 | +0.08(+0.78%) |
Mar 02, 2010 | 9.603 | 9.665 | 9.561 | 9.634 | 3,406,937 | +0.11(+1.20%) |
Mar 01, 2010 | 9.449 | 9.540 | 9.395 | 9.520 | 3,219,900 | +0.09(+0.98%) |
Feb 26, 2010 | 9.317 | 9.540 | 9.251 | 9.427 | 3,719,891 | +0.09(+0.95%) |
Feb 25, 2010 | 9.115 | 9.340 | 9.086 | 9.338 | 3,705,337 | +0.04(+0.45%) |
Feb 24, 2010 | 9.211 | 9.356 | 9.211 | 9.297 | 2,679,642 | +0.08(+0.87%) |
Feb 23, 2010 | 9.342 | 9.360 | 9.207 | 9.216 | 3,464,766 | -0.27(-2.87%) |
Feb 22, 2010 | 9.502 | 9.524 | 9.453 | 9.489 | 3,522,670 | -0.04(-0.42%) |
Feb 19, 2010 | 9.407 | 9.556 | 9.363 | 9.529 | 3,286,618 | -0.05(-0.48%) |
Feb 18, 2010 | 9.443 | 9.590 | 9.430 | 9.575 | 4,676,285 | +0.17(+1.77%) |
Feb 17, 2010 | 9.501 | 9.516 | 9.375 | 9.408 | 2,727,339 | +0.01(+0.11%) |
Feb 16, 2010 | 9.260 | 9.453 | 9.213 | 9.397 | 3,512,166 | +0.21(+2.30%) |
Feb 12, 2010 | 9.071 | 9.187 | 9.187 | 9.187 | 8,102,645 | -0.09(-0.96%) |
Feb 11, 2010 | 9.199 | 9.305 | 9.063 | 9.275 | 3,498,267 | -0.10(-1.03%) |
Feb 10, 2010 | 9.376 | 9.415 | 9.281 | 9.372 | 4,888,000 | -0.01(-0.09%) |
Feb 09, 2010 | 9.240 | 9.463 | 9.171 | 9.380 | 5,702,985 | +0.23(+2.50%) |
Feb 08, 2010 | 9.226 | 9.309 | 9.137 | 9.152 | 6,136,376 | +0.07(+0.81%) |
Feb 05, 2010 | 9.212 | 9.247 | 8.896 | 9.078 | 7,361,578 | -0.13(-1.46%) |
Feb 04, 2010 | 9.414 | 9.419 | 9.191 | 9.212 | 7,089,509 | -0.48(-4.91%) |
Feb 03, 2010 | 9.790 | 9.845 | 9.653 | 9.688 | 3,690,373 | -0.12(-1.22%) |
Feb 02, 2010 | 9.633 | 9.828 | 9.603 | 9.807 | 3,713,496 | +0.10(+1.07%) |
Feb 01, 2010 | 9.694 | 9.729 | 9.670 | 9.704 | 3,109,207 | +0.09(+0.89%) |
Jan 29, 2010 | 9.745 | 9.811 | 9.583 | 9.618 | 4,689,722 | -0.18(-1.80%) |
Jan 28, 2010 | 10.03 | 10.03 | 9.691 | 9.794 | 5,509,977 | -0.35(-3.47%) |
Jan 27, 2010 | 10.09 | 10.18 | 10.02 | 10.15 | 6,099,191 | -0.02(-0.21%) |
Jan 26, 2010 | 10.13 | 10.26 | 10.11 | 10.17 | 2,106,576 | +0.02(+0.19%) |
Jan 25, 2010 | 10.22 | 10.25 | 10.07 | 10.15 | 3,110,041 | +0.06(+0.59%) |
Jan 22, 2010 | 10.25 | 10.30 | 10.07 | 10.09 | 4,363,986 | -0.15(-1.46%) |
Jan 21, 2010 | 10.48 | 10.49 | 10.15 | 10.24 | 3,674,881 | -0.21(-2.02%) |
Jan 20, 2010 | 10.50 | 10.50 | 10.31 | 10.45 | 3,060,379 | -0.37(-3.45%) |
Jan 19, 2010 | 10.68 | 10.84 | 10.68 | 10.82 | 2,009,000 | +0.19(+1.77%) |
Jan 15, 2010 | 10.78 | 10.63 | 10.63 | 10.63 | 7,602,371 | -0.23(-2.08%) |
Jan 14, 2010 | 10.82 | 10.89 | 10.79 | 10.86 | 1,926,529 | -0.04(-0.38%) |
Jan 13, 2010 | 10.89 | 10.92 | 10.80 | 10.90 | 1,575,199 | +0.11(+1.05%) |
Jan 12, 2010 | 10.82 | 10.85 | 10.76 | 10.79 | 1,819,432 | -0.08(-0.74%) |
Jan 11, 2010 | 10.84 | 10.89 | 10.78 | 10.87 | 4,212,690 | -0.24(-2.15%) |
Jan 08, 2010 | 11.06 | 11.13 | 11.01 | 11.11 | 3,202,309 | -0.07(-0.66%) |
Jan 07, 2010 | 11.24 | 11.26 | 11.18 | 11.18 | 2,822,972 | -0.19(-1.70%) |
Jan 06, 2010 | 11.35 | 11.42 | 11.33 | 11.38 | 1,219,297 | -0.12(-1.06%) |
Jan 05, 2010 | 11.48 | 11.52 | 11.43 | 11.50 | 1,264,940 | -0.01(-0.06%) |