Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.805 | 9.909 | 9.760 | 9.788 | 13,335,683 | -0.09(-0.95%) |
Mar 30, 2010 | 9.906 | 9.989 | 9.824 | 9.881 | 7,643,499 | -0.05(-0.46%) |
Mar 29, 2010 | 9.906 | 9.996 | 9.895 | 9.927 | 3,948,352 | +0.05(+0.46%) |
Mar 26, 2010 | 9.951 | 10.02 | 9.819 | 9.881 | 4,884,419 | -0.02(-0.25%) |
Mar 25, 2010 | 10.000 | 10.06 | 9.906 | 9.906 | 6,096,163 | -0.02(-0.21%) |
Mar 24, 2010 | 10.01 | 10.05 | 9.906 | 9.927 | 6,381,342 | -0.18(-1.75%) |
Mar 23, 2010 | 10.04 | 10.12 | 9.996 | 10.10 | 6,419,130 | +0.10(+0.97%) |
Mar 22, 2010 | 9.805 | 10.04 | 9.801 | 10.01 | 7,391,898 | +0.19(+1.91%) |
Mar 19, 2010 | 9.972 | 9.972 | 9.767 | 9.819 | 10,344,573 | -0.08(-0.77%) |
Mar 18, 2010 | 9.923 | 9.934 | 9.798 | 9.895 | 6,204,946 | -0.05(-0.49%) |
Mar 17, 2010 | 9.847 | 9.993 | 9.847 | 9.944 | 9,132,148 | +0.09(+0.92%) |
Mar 16, 2010 | 9.854 | 9.951 | 9.666 | 9.854 | 13,139,967 | +0.18(+1.83%) |
Mar 15, 2010 | 9.697 | 9.819 | 9.638 | 9.676 | 10,316,443 | -0.14(-1.38%) |
Mar 12, 2010 | 9.558 | 9.822 | 9.523 | 9.812 | 15,401,159 | +0.25(+2.62%) |
Mar 11, 2010 | 9.454 | 9.589 | 9.329 | 9.562 | 11,664,185 | +0.08(+0.84%) |
Mar 10, 2010 | 9.350 | 9.499 | 9.339 | 9.482 | 7,228,702 | +0.13(+1.34%) |
Mar 09, 2010 | 9.374 | 9.402 | 9.304 | 9.357 | 5,118,001 | -0.06(-0.63%) |
Mar 08, 2010 | 9.457 | 9.471 | 9.391 | 9.416 | 3,066,332 | -0.06(-0.62%) |
Mar 05, 2010 | 9.433 | 9.534 | 9.336 | 9.475 | 5,822,914 | +0.09(+0.96%) |
Mar 04, 2010 | 9.437 | 9.454 | 9.273 | 9.384 | 8,779,451 | -0.00(-0.04%) |
Mar 03, 2010 | 9.541 | 9.558 | 9.357 | 9.388 | 5,254,111 | -0.10(-1.03%) |
Mar 02, 2010 | 9.478 | 9.596 | 9.442 | 9.485 | 8,357,139 | -0.07(-0.73%) |
Mar 01, 2010 | 9.482 | 9.569 | 9.416 | 9.555 | 4,899,021 | +0.15(+1.59%) |
Feb 26, 2010 | 9.402 | 9.478 | 9.297 | 9.405 | 5,316,188 | -0.02(-0.22%) |
Feb 25, 2010 | 9.377 | 9.440 | 9.235 | 9.426 | 6,535,418 | -0.06(-0.62%) |
Feb 24, 2010 | 9.416 | 9.565 | 9.416 | 9.485 | 5,014,620 | +0.14(+1.53%) |
Feb 23, 2010 | 9.391 | 9.447 | 9.280 | 9.343 | 9,410,143 | -0.07(-0.74%) |
Feb 22, 2010 | 9.589 | 9.589 | 9.398 | 9.412 | 6,608,358 | -0.11(-1.20%) |
Feb 19, 2010 | 9.513 | 9.572 | 9.412 | 9.527 | 4,883,027 | +0.05(+0.51%) |
Feb 18, 2010 | 9.409 | 9.492 | 9.343 | 9.478 | 7,701,887 | +0.07(+0.78%) |
Feb 17, 2010 | 9.503 | 9.510 | 9.270 | 9.405 | 11,000,098 | -0.05(-0.51%) |
Feb 16, 2010 | 9.423 | 9.470 | 9.374 | 9.454 | 8,089,337 | +0.11(+1.16%) |
Feb 12, 2010 | 9.246 | 9.346 | 9.346 | 9.346 | 7,846,624 | +0.01(+0.15%) |
Feb 11, 2010 | 9.126 | 9.353 | 9.051 | 9.332 | 8,997,600 | +0.18(+1.99%) |
Feb 10, 2010 | 9.061 | 9.184 | 8.996 | 9.150 | 7,147,246 | +0.09(+0.95%) |
Feb 09, 2010 | 9.140 | 9.157 | 8.927 | 9.064 | 10,085,813 | +0.04(+0.49%) |
Feb 08, 2010 | 9.071 | 9.171 | 8.924 | 9.020 | 6,893,693 | +0.00(+0.00%) |
Feb 05, 2010 | 8.896 | 9.051 | 8.821 | 9.020 | 10,965,570 | +0.11(+1.27%) |
Feb 04, 2010 | 9.130 | 9.133 | 8.766 | 8.906 | 16,244,299 | -0.33(-3.60%) |
Feb 03, 2010 | 9.076 | 9.260 | 8.948 | 9.239 | 12,926,215 | +0.12(+1.36%) |
Feb 02, 2010 | 9.130 | 9.160 | 9.003 | 9.116 | 9,974,365 | +0.02(+0.19%) |
Feb 01, 2010 | 8.924 | 9.123 | 8.855 | 9.099 | 9,301,541 | +0.24(+2.71%) |
Jan 29, 2010 | 9.061 | 9.250 | 8.845 | 8.858 | 11,193,046 | -0.20(-2.20%) |
Jan 28, 2010 | 9.130 | 9.164 | 8.852 | 9.058 | 15,058,495 | -0.09(-0.94%) |
Jan 27, 2010 | 9.027 | 9.171 | 8.979 | 9.143 | 8,872,455 | +0.07(+0.79%) |
Jan 26, 2010 | 9.044 | 9.178 | 8.985 | 9.071 | 9,921,958 | -0.00(-0.04%) |
Jan 25, 2010 | 9.023 | 9.136 | 9.016 | 9.075 | 11,372,157 | +0.08(+0.88%) |
Jan 22, 2010 | 9.346 | 9.346 | 8.982 | 8.996 | 12,934,338 | -0.35(-3.75%) |
Jan 21, 2010 | 9.449 | 9.589 | 9.298 | 9.346 | 10,666,043 | -0.09(-0.98%) |
Jan 20, 2010 | 9.435 | 9.528 | 9.291 | 9.438 | 11,707,644 | -0.09(-0.94%) |
Jan 19, 2010 | 9.414 | 9.559 | 9.414 | 9.528 | 4,427,607 | +0.13(+1.35%) |
Jan 15, 2010 | 9.538 | 9.401 | 9.401 | 9.401 | 6,802,389 | -0.22(-2.28%) |
Jan 14, 2010 | 9.648 | 9.665 | 9.511 | 9.620 | 6,580,923 | -0.07(-0.71%) |
Jan 13, 2010 | 9.651 | 9.706 | 9.480 | 9.689 | 5,876,093 | +0.08(+0.86%) |
Jan 12, 2010 | 9.730 | 9.795 | 9.521 | 9.607 | 6,801,766 | -0.16(-1.65%) |
Jan 11, 2010 | 9.778 | 9.806 | 9.672 | 9.768 | 6,540,273 | -0.01(-0.14%) |
Jan 08, 2010 | 9.713 | 9.819 | 9.638 | 9.782 | 5,973,137 | +0.06(+0.60%) |
Jan 07, 2010 | 9.847 | 9.847 | 9.651 | 9.723 | 5,210,583 | -0.05(-0.53%) |
Jan 06, 2010 | 9.850 | 9.926 | 9.758 | 9.775 | 8,110,894 | -0.08(-0.84%) |
Jan 05, 2010 | 10.03 | 10.06 | 9.826 | 9.857 | 22,712,926 | -0.16(-1.58%) |