Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.677 | 9.727 | 9.640 | 9.677 | 4,777,257 | -0.04(-0.45%) |
Mar 30, 2010 | 9.721 | 9.859 | 9.709 | 9.721 | 3,353,432 | -0.01(-0.13%) |
Mar 29, 2010 | 9.709 | 9.809 | 9.665 | 9.734 | 4,653,776 | +0.01(+0.13%) |
Mar 26, 2010 | 9.696 | 9.784 | 9.646 | 9.721 | 4,956,825 | +0.06(+0.65%) |
Mar 25, 2010 | 9.759 | 9.846 | 9.659 | 9.659 | 3,991,535 | -0.08(-0.77%) |
Mar 24, 2010 | 9.809 | 9.834 | 9.684 | 9.734 | 3,483,420 | -0.09(-0.89%) |
Mar 23, 2010 | 9.803 | 9.853 | 9.771 | 9.821 | 4,087,603 | +0.01(+0.13%) |
Mar 22, 2010 | 9.853 | 9.859 | 9.771 | 9.809 | 3,589,355 | -0.09(-0.95%) |
Mar 19, 2010 | 10.01 | 10.02 | 9.815 | 9.903 | 3,376,464 | -0.01(-0.06%) |
Mar 18, 2010 | 9.834 | 9.972 | 9.815 | 9.909 | 3,510,155 | +0.05(+0.51%) |
Mar 17, 2010 | 9.859 | 9.909 | 9.759 | 9.859 | 3,037,667 | +0.01(+0.06%) |
Mar 16, 2010 | 9.796 | 9.865 | 9.752 | 9.853 | 2,957,848 | +0.06(+0.58%) |
Mar 15, 2010 | 9.715 | 9.796 | 9.715 | 9.796 | 1,897,603 | -0.04(-0.38%) |
Mar 12, 2010 | 9.878 | 9.890 | 9.784 | 9.834 | 2,359,563 | -0.04(-0.38%) |
Mar 11, 2010 | 9.828 | 9.871 | 9.777 | 9.871 | 2,228,680 | +0.03(+0.25%) |
Mar 10, 2010 | 9.859 | 9.865 | 9.738 | 9.846 | 5,056,906 | -0.02(-0.19%) |
Mar 09, 2010 | 9.777 | 9.884 | 9.690 | 9.865 | 6,431,633 | +0.09(+0.90%) |
Mar 08, 2010 | 9.759 | 9.854 | 9.746 | 9.777 | 5,642,785 | -0.04(-0.45%) |
Mar 05, 2010 | 9.740 | 9.821 | 9.696 | 9.821 | 4,072,588 | +0.12(+1.23%) |
Mar 04, 2010 | 9.709 | 9.721 | 9.577 | 9.702 | 7,232,297 | -0.01(-0.06%) |
Mar 03, 2010 | 9.790 | 9.859 | 9.684 | 9.709 | 8,657,493 | -0.06(-0.58%) |
Mar 02, 2010 | 9.702 | 9.815 | 9.665 | 9.765 | 8,238,846 | +0.14(+1.43%) |
Mar 01, 2010 | 9.596 | 9.671 | 9.508 | 9.627 | 8,790,575 | +0.07(+0.72%) |
Feb 26, 2010 | 9.577 | 9.677 | 9.515 | 9.558 | 4,219,441 | -0.01(-0.13%) |
Feb 25, 2010 | 9.477 | 9.602 | 9.427 | 9.571 | 4,817,095 | -0.07(-0.71%) |
Feb 24, 2010 | 9.446 | 9.652 | 9.339 | 9.640 | 7,421,192 | +0.05(+0.52%) |
Feb 23, 2010 | 9.684 | 9.709 | 9.533 | 9.590 | 4,880,015 | -0.11(-1.10%) |
Feb 22, 2010 | 9.696 | 9.759 | 9.665 | 9.696 | 3,699,444 | -0.06(-0.58%) |
Feb 19, 2010 | 9.477 | 9.771 | 9.421 | 9.752 | 6,876,535 | +0.24(+2.57%) |
Feb 18, 2010 | 9.490 | 9.558 | 9.421 | 9.508 | 5,076,186 | +0.04(+0.40%) |
Feb 17, 2010 | 9.502 | 9.527 | 9.414 | 9.471 | 2,357,241 | +0.01(+0.07%) |
Feb 16, 2010 | 9.383 | 9.471 | 9.302 | 9.464 | 3,054,758 | +0.18(+1.96%) |
Feb 12, 2010 | 9.270 | 9.283 | 9.283 | 9.283 | 5,423,676 | -0.04(-0.40%) |
Feb 11, 2010 | 9.095 | 9.352 | 9.058 | 9.321 | 6,378,499 | +0.20(+2.20%) |
Feb 10, 2010 | 9.133 | 9.164 | 9.014 | 9.120 | 3,829,823 | -0.05(-0.55%) |
Feb 09, 2010 | 9.252 | 9.302 | 9.145 | 9.170 | 4,115,388 | -0.09(-0.95%) |
Feb 08, 2010 | 9.283 | 9.295 | 9.120 | 9.258 | 4,346,828 | -0.01(-0.14%) |
Feb 05, 2010 | 9.302 | 9.333 | 9.120 | 9.270 | 4,350,541 | -0.05(-0.54%) |
Feb 04, 2010 | 9.490 | 9.521 | 9.321 | 9.321 | 4,816,985 | -0.20(-2.10%) |
Feb 03, 2010 | 9.583 | 9.626 | 9.471 | 9.521 | 3,941,923 | -0.09(-0.97%) |
Feb 02, 2010 | 9.490 | 9.620 | 9.378 | 9.614 | 3,945,660 | +0.20(+2.17%) |
Feb 01, 2010 | 9.440 | 9.471 | 9.347 | 9.409 | 5,063,727 | +0.01(+0.07%) |
Jan 29, 2010 | 9.484 | 9.595 | 9.378 | 9.403 | 6,683,333 | -0.08(-0.85%) |
Jan 28, 2010 | 9.558 | 9.595 | 9.440 | 9.484 | 4,837,868 | -0.06(-0.58%) |
Jan 27, 2010 | 9.620 | 9.620 | 9.440 | 9.539 | 4,938,168 | -0.09(-0.97%) |
Jan 26, 2010 | 9.577 | 9.701 | 9.477 | 9.632 | 5,232,152 | +0.10(+1.04%) |
Jan 25, 2010 | 9.527 | 9.586 | 9.415 | 9.533 | 4,423,104 | +0.10(+1.05%) |
Jan 22, 2010 | 9.670 | 9.670 | 9.422 | 9.434 | 6,945,092 | -0.20(-2.06%) |
Jan 21, 2010 | 9.868 | 9.930 | 9.632 | 9.632 | 4,869,963 | -0.20(-2.02%) |
Jan 20, 2010 | 9.818 | 9.843 | 9.645 | 9.831 | 5,227,495 | -0.02(-0.25%) |
Jan 19, 2010 | 9.725 | 9.862 | 9.701 | 9.856 | 3,001,799 | +0.13(+1.34%) |
Jan 15, 2010 | 9.781 | 9.725 | 9.725 | 9.725 | 6,451,274 | -0.07(-0.70%) |
Jan 14, 2010 | 9.775 | 9.887 | 9.732 | 9.794 | 4,266,914 | +0.01(+0.13%) |
Jan 13, 2010 | 9.719 | 9.831 | 9.645 | 9.781 | 3,344,263 | +0.07(+0.77%) |
Jan 12, 2010 | 9.725 | 9.775 | 9.645 | 9.707 | 4,689,596 | -0.06(-0.57%) |
Jan 11, 2010 | 9.725 | 9.787 | 9.632 | 9.763 | 7,319,121 | +0.12(+1.29%) |
Jan 08, 2010 | 9.558 | 9.657 | 9.481 | 9.639 | 3,869,865 | +0.04(+0.39%) |
Jan 07, 2010 | 9.744 | 9.744 | 9.502 | 9.601 | 9,533,486 | -0.12(-1.27%) |
Jan 06, 2010 | 9.756 | 9.818 | 9.707 | 9.725 | 7,536,986 | -0.03(-0.32%) |
Jan 05, 2010 | 9.849 | 9.849 | 9.694 | 9.756 | 6,918,689 | -0.03(-0.32%) |