Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.335 | 9.432 | 9.292 | 9.385 | 3,092,317 | -0.04(-0.39%) |
Mar 30, 2010 | 9.537 | 9.549 | 9.387 | 9.422 | 3,635,390 | -0.10(-1.04%) |
Mar 29, 2010 | 9.498 | 9.541 | 9.459 | 9.521 | 2,285,144 | +0.03(+0.36%) |
Mar 26, 2010 | 9.442 | 9.530 | 9.417 | 9.486 | 3,049,066 | +0.12(+1.30%) |
Mar 25, 2010 | 9.438 | 9.494 | 9.354 | 9.365 | 3,528,750 | +0.06(+0.60%) |
Mar 24, 2010 | 9.300 | 9.353 | 9.255 | 9.310 | 4,616,479 | -0.20(-2.11%) |
Mar 23, 2010 | 9.463 | 9.527 | 9.418 | 9.510 | 2,768,927 | +0.07(+0.70%) |
Mar 22, 2010 | 9.289 | 9.481 | 9.283 | 9.444 | 3,713,635 | -0.03(-0.33%) |
Mar 19, 2010 | 9.530 | 9.543 | 9.421 | 9.476 | 4,475,732 | -0.18(-1.86%) |
Mar 18, 2010 | 9.688 | 9.704 | 9.556 | 9.655 | 3,300,310 | -0.11(-1.14%) |
Mar 17, 2010 | 9.769 | 9.815 | 9.728 | 9.766 | 2,098,402 | +0.06(+0.63%) |
Mar 16, 2010 | 9.628 | 9.721 | 9.592 | 9.706 | 1,977,019 | +0.12(+1.29%) |
Mar 15, 2010 | 9.550 | 9.591 | 9.533 | 9.582 | 3,936,985 | -0.16(-1.67%) |
Mar 12, 2010 | 9.830 | 9.830 | 9.724 | 9.744 | 2,294,773 | +0.04(+0.46%) |
Mar 11, 2010 | 9.644 | 9.706 | 9.611 | 9.699 | 3,253,300 | -0.06(-0.65%) |
Mar 10, 2010 | 9.692 | 9.777 | 9.659 | 9.762 | 3,755,576 | +0.09(+0.97%) |
Mar 09, 2010 | 9.605 | 9.714 | 9.600 | 9.669 | 3,298,332 | -0.09(-0.92%) |
Mar 08, 2010 | 9.768 | 9.798 | 9.711 | 9.758 | 2,263,295 | +0.02(+0.20%) |
Mar 05, 2010 | 9.537 | 9.743 | 9.526 | 9.739 | 3,049,626 | +0.24(+2.51%) |
Mar 04, 2010 | 9.552 | 9.579 | 9.453 | 9.500 | 3,237,270 | -0.04(-0.43%) |
Mar 03, 2010 | 9.444 | 9.611 | 9.438 | 9.541 | 2,635,793 | +0.07(+0.78%) |
Mar 02, 2010 | 9.436 | 9.497 | 9.395 | 9.467 | 3,467,111 | +0.11(+1.20%) |
Mar 01, 2010 | 9.285 | 9.374 | 9.232 | 9.354 | 3,276,771 | +0.09(+0.98%) |
Feb 26, 2010 | 9.155 | 9.374 | 9.091 | 9.263 | 3,785,593 | +0.09(+0.95%) |
Feb 25, 2010 | 8.957 | 9.178 | 8.928 | 9.176 | 3,770,782 | +0.04(+0.45%) |
Feb 24, 2010 | 9.051 | 9.193 | 9.051 | 9.135 | 2,726,971 | +0.08(+0.87%) |
Feb 23, 2010 | 9.180 | 9.197 | 9.047 | 9.056 | 3,525,962 | -0.27(-2.87%) |
Feb 22, 2010 | 9.337 | 9.358 | 9.289 | 9.324 | 3,584,888 | -0.04(-0.42%) |
Feb 19, 2010 | 9.244 | 9.390 | 9.200 | 9.364 | 3,344,667 | -0.04(-0.48%) |
Feb 18, 2010 | 9.279 | 9.423 | 9.266 | 9.409 | 4,758,878 | +0.16(+1.77%) |
Feb 17, 2010 | 9.336 | 9.351 | 9.212 | 9.245 | 2,775,510 | +0.01(+0.11%) |
Feb 16, 2010 | 9.100 | 9.289 | 9.054 | 9.234 | 3,574,199 | +0.21(+2.30%) |
Feb 12, 2010 | 8.914 | 9.027 | 9.027 | 9.027 | 8,245,756 | -0.09(-0.96%) |
Feb 11, 2010 | 9.039 | 9.143 | 8.906 | 9.114 | 3,560,054 | -0.10(-1.03%) |
Feb 10, 2010 | 9.213 | 9.252 | 9.120 | 9.209 | 4,974,333 | -0.01(-0.09%) |
Feb 09, 2010 | 9.080 | 9.299 | 9.011 | 9.217 | 5,803,712 | +0.22(+2.50%) |
Feb 08, 2010 | 9.065 | 9.147 | 8.978 | 8.993 | 6,244,758 | +0.07(+0.81%) |
Feb 05, 2010 | 9.052 | 9.087 | 8.742 | 8.920 | 7,491,600 | -0.13(-1.46%) |
Feb 04, 2010 | 9.250 | 9.255 | 9.031 | 9.052 | 7,214,726 | -0.47(-4.91%) |
Feb 03, 2010 | 9.620 | 9.674 | 9.485 | 9.519 | 3,755,554 | -0.12(-1.22%) |
Feb 02, 2010 | 9.465 | 9.658 | 9.436 | 9.637 | 3,779,085 | +0.10(+1.07%) |
Feb 01, 2010 | 9.526 | 9.560 | 9.502 | 9.535 | 3,164,123 | +0.08(+0.89%) |
Jan 29, 2010 | 9.576 | 9.641 | 9.417 | 9.451 | 4,772,553 | -0.17(-1.80%) |
Jan 28, 2010 | 9.860 | 9.860 | 9.523 | 9.624 | 5,607,296 | -0.35(-3.47%) |
Jan 27, 2010 | 9.915 | 10.01 | 9.842 | 9.970 | 6,206,916 | -0.02(-0.21%) |
Jan 26, 2010 | 9.954 | 10.08 | 9.933 | 9.991 | 2,143,783 | +0.02(+0.19%) |
Jan 25, 2010 | 10.04 | 10.08 | 9.900 | 9.972 | 3,164,971 | +0.06(+0.59%) |
Jan 22, 2010 | 10.07 | 10.12 | 9.890 | 9.914 | 4,441,064 | -0.15(-1.46%) |
Jan 21, 2010 | 10.29 | 10.31 | 9.972 | 10.06 | 3,739,788 | -0.21(-2.02%) |
Jan 20, 2010 | 10.32 | 10.32 | 10.13 | 10.27 | 3,114,432 | -0.37(-3.45%) |
Jan 19, 2010 | 10.49 | 10.65 | 10.49 | 10.63 | 2,044,483 | +0.18(+1.77%) |
Jan 15, 2010 | 10.59 | 10.45 | 10.45 | 10.45 | 7,736,646 | -0.22(-2.08%) |
Jan 14, 2010 | 10.63 | 10.70 | 10.60 | 10.67 | 1,960,556 | -0.04(-0.38%) |
Jan 13, 2010 | 10.70 | 10.73 | 10.62 | 10.71 | 1,603,020 | +0.11(+1.05%) |
Jan 12, 2010 | 10.63 | 10.67 | 10.58 | 10.60 | 1,851,567 | -0.08(-0.74%) |
Jan 11, 2010 | 10.65 | 10.70 | 10.59 | 10.68 | 4,287,096 | -0.24(-2.15%) |
Jan 08, 2010 | 10.87 | 10.94 | 10.82 | 10.92 | 3,258,869 | -0.07(-0.66%) |
Jan 07, 2010 | 11.04 | 11.07 | 10.98 | 10.99 | 2,872,832 | -0.19(-1.70%) |
Jan 06, 2010 | 11.15 | 11.22 | 11.14 | 11.18 | 1,240,833 | -0.12(-1.06%) |
Jan 05, 2010 | 11.28 | 11.32 | 11.23 | 11.30 | 1,287,282 | -0.01(-0.06%) |