Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.757 | 9.808 | 9.719 | 9.757 | 4,738,149 | -0.04(-0.45%) |
Mar 30, 2010 | 9.801 | 9.940 | 9.789 | 9.801 | 3,325,980 | -0.01(-0.13%) |
Mar 29, 2010 | 9.789 | 9.890 | 9.745 | 9.814 | 4,615,679 | +0.01(+0.13%) |
Mar 26, 2010 | 9.776 | 9.864 | 9.726 | 9.801 | 4,916,247 | +0.06(+0.65%) |
Mar 25, 2010 | 9.839 | 9.928 | 9.738 | 9.738 | 3,958,859 | -0.08(-0.77%) |
Mar 24, 2010 | 9.890 | 9.915 | 9.764 | 9.814 | 3,454,904 | -0.09(-0.89%) |
Mar 23, 2010 | 9.883 | 9.934 | 9.852 | 9.902 | 4,054,141 | +0.01(+0.13%) |
Mar 22, 2010 | 9.934 | 9.940 | 9.852 | 9.890 | 3,559,972 | -0.09(-0.95%) |
Mar 19, 2010 | 10.09 | 10.10 | 9.896 | 9.984 | 3,348,824 | -0.01(-0.06%) |
Mar 18, 2010 | 9.915 | 10.05 | 9.896 | 9.991 | 3,481,420 | +0.05(+0.51%) |
Mar 17, 2010 | 9.940 | 9.991 | 9.839 | 9.940 | 3,012,800 | +0.01(+0.06%) |
Mar 16, 2010 | 9.877 | 9.947 | 9.833 | 9.934 | 2,933,634 | +0.06(+0.58%) |
Mar 15, 2010 | 9.795 | 9.877 | 9.795 | 9.877 | 1,882,068 | -0.04(-0.38%) |
Mar 12, 2010 | 9.959 | 9.972 | 9.864 | 9.915 | 2,340,246 | -0.04(-0.38%) |
Mar 11, 2010 | 9.909 | 9.953 | 9.858 | 9.953 | 2,210,436 | +0.03(+0.25%) |
Mar 10, 2010 | 9.940 | 9.947 | 9.819 | 9.928 | 5,015,509 | -0.02(-0.19%) |
Mar 09, 2010 | 9.858 | 9.965 | 9.770 | 9.947 | 6,378,982 | +0.09(+0.90%) |
Mar 08, 2010 | 9.839 | 9.935 | 9.827 | 9.858 | 5,596,591 | -0.04(-0.45%) |
Mar 05, 2010 | 9.820 | 9.902 | 9.776 | 9.902 | 4,039,249 | +0.12(+1.23%) |
Mar 04, 2010 | 9.789 | 9.801 | 9.656 | 9.782 | 7,173,092 | -0.01(-0.06%) |
Mar 03, 2010 | 9.871 | 9.940 | 9.764 | 9.789 | 8,586,620 | -0.06(-0.58%) |
Mar 02, 2010 | 9.782 | 9.896 | 9.745 | 9.846 | 8,171,400 | +0.14(+1.43%) |
Mar 01, 2010 | 9.675 | 9.751 | 9.587 | 9.707 | 8,718,613 | +0.07(+0.72%) |
Feb 26, 2010 | 9.656 | 9.757 | 9.593 | 9.637 | 4,184,899 | -0.01(-0.13%) |
Feb 25, 2010 | 9.555 | 9.681 | 9.505 | 9.650 | 4,777,661 | -0.07(-0.71%) |
Feb 24, 2010 | 9.524 | 9.732 | 9.416 | 9.719 | 7,360,439 | +0.05(+0.52%) |
Feb 23, 2010 | 9.764 | 9.789 | 9.612 | 9.669 | 4,840,065 | -0.11(-1.10%) |
Feb 22, 2010 | 9.776 | 9.839 | 9.745 | 9.776 | 3,669,159 | -0.06(-0.58%) |
Feb 19, 2010 | 9.555 | 9.852 | 9.498 | 9.833 | 6,820,241 | +0.25(+2.57%) |
Feb 18, 2010 | 9.568 | 9.637 | 9.498 | 9.587 | 5,034,630 | +0.04(+0.40%) |
Feb 17, 2010 | 9.580 | 9.606 | 9.492 | 9.549 | 2,337,944 | +0.01(+0.07%) |
Feb 16, 2010 | 9.461 | 9.549 | 9.379 | 9.543 | 3,029,751 | +0.18(+1.96%) |
Feb 12, 2010 | 9.347 | 9.360 | 9.360 | 9.360 | 5,379,276 | -0.04(-0.40%) |
Feb 11, 2010 | 9.170 | 9.429 | 9.132 | 9.397 | 6,326,283 | +0.20(+2.20%) |
Feb 10, 2010 | 9.208 | 9.240 | 9.088 | 9.195 | 3,798,471 | -0.05(-0.55%) |
Feb 09, 2010 | 9.328 | 9.379 | 9.221 | 9.246 | 4,081,698 | -0.09(-0.95%) |
Feb 08, 2010 | 9.360 | 9.372 | 9.195 | 9.334 | 4,311,244 | -0.01(-0.14%) |
Feb 05, 2010 | 9.379 | 9.410 | 9.195 | 9.347 | 4,314,926 | -0.05(-0.54%) |
Feb 04, 2010 | 9.568 | 9.599 | 9.397 | 9.397 | 4,777,552 | -0.20(-2.10%) |
Feb 03, 2010 | 9.662 | 9.706 | 9.549 | 9.599 | 3,909,654 | -0.09(-0.97%) |
Feb 02, 2010 | 9.568 | 9.699 | 9.456 | 9.693 | 3,913,360 | +0.21(+2.17%) |
Feb 01, 2010 | 9.518 | 9.549 | 9.424 | 9.487 | 5,022,274 | +0.01(+0.07%) |
Jan 29, 2010 | 9.562 | 9.674 | 9.456 | 9.481 | 6,628,621 | -0.08(-0.85%) |
Jan 28, 2010 | 9.637 | 9.674 | 9.518 | 9.562 | 4,798,264 | -0.06(-0.58%) |
Jan 27, 2010 | 9.699 | 9.699 | 9.518 | 9.618 | 4,897,743 | -0.09(-0.97%) |
Jan 26, 2010 | 9.656 | 9.781 | 9.556 | 9.712 | 5,189,321 | +0.10(+1.04%) |
Jan 25, 2010 | 9.606 | 9.665 | 9.493 | 9.612 | 4,386,895 | +0.10(+1.05%) |
Jan 22, 2010 | 9.749 | 9.749 | 9.499 | 9.512 | 6,888,238 | -0.20(-2.06%) |
Jan 21, 2010 | 9.949 | 10.01 | 9.712 | 9.712 | 4,830,096 | -0.20(-2.02%) |
Jan 20, 2010 | 9.899 | 9.924 | 9.724 | 9.912 | 5,184,701 | -0.02(-0.25%) |
Jan 19, 2010 | 9.806 | 9.943 | 9.781 | 9.937 | 2,977,225 | +0.13(+1.34%) |
Jan 15, 2010 | 9.862 | 9.806 | 9.806 | 9.806 | 6,398,462 | -0.07(-0.70%) |
Jan 14, 2010 | 9.856 | 9.968 | 9.812 | 9.874 | 4,231,984 | +0.01(+0.13%) |
Jan 13, 2010 | 9.799 | 9.912 | 9.724 | 9.862 | 3,316,886 | +0.07(+0.77%) |
Jan 12, 2010 | 9.806 | 9.856 | 9.724 | 9.787 | 4,651,205 | -0.06(-0.57%) |
Jan 11, 2010 | 9.806 | 9.868 | 9.712 | 9.843 | 7,259,204 | +0.12(+1.29%) |
Jan 08, 2010 | 9.637 | 9.737 | 9.559 | 9.718 | 3,838,186 | +0.04(+0.39%) |
Jan 07, 2010 | 9.824 | 9.824 | 9.581 | 9.681 | 9,455,443 | -0.12(-1.27%) |
Jan 06, 2010 | 9.837 | 9.899 | 9.787 | 9.806 | 7,475,286 | -0.03(-0.32%) |
Jan 05, 2010 | 9.931 | 9.931 | 9.774 | 9.837 | 6,862,051 | -0.03(-0.32%) |