Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.40 | 10.44 | 10.26 | 10.27 | 904,597 | -0.13(-1.26%) |
Mar 30, 2010 | 10.42 | 10.44 | 10.36 | 10.40 | 556,881 | +0.01(+0.06%) |
Mar 29, 2010 | 10.51 | 10.56 | 10.29 | 10.39 | 1,275,048 | -0.05(-0.46%) |
Mar 26, 2010 | 10.39 | 10.45 | 10.25 | 10.44 | 1,195,188 | +0.04(+0.40%) |
Mar 25, 2010 | 10.40 | 10.54 | 10.37 | 10.40 | 1,601,150 | +0.05(+0.48%) |
Mar 24, 2010 | 10.40 | 10.55 | 10.33 | 10.35 | 2,374,044 | -0.17(-1.60%) |
Mar 23, 2010 | 10.24 | 10.53 | 10.24 | 10.52 | 1,661,664 | +0.24(+2.33%) |
Mar 22, 2010 | 10.06 | 10.29 | 10.05 | 10.28 | 827,103 | +0.21(+2.09%) |
Mar 19, 2010 | 10.14 | 10.20 | 10.02 | 10.07 | 1,367,125 | -0.04(-0.41%) |
Mar 18, 2010 | 10.13 | 10.15 | 10.09 | 10.11 | 1,054,218 | -0.03(-0.25%) |
Mar 17, 2010 | 10.04 | 10.15 | 10.03 | 10.14 | 1,138,818 | +0.07(+0.74%) |
Mar 16, 2010 | 10.10 | 10.11 | 10.02 | 10.06 | 1,465,436 | +0.01(+0.10%) |
Mar 15, 2010 | 10.00 | 10.06 | 9.990 | 10.05 | 1,862,530 | +0.10(+1.00%) |
Mar 12, 2010 | 9.884 | 9.951 | 9.841 | 9.951 | 853,899 | +0.08(+0.78%) |
Mar 11, 2010 | 9.774 | 9.876 | 9.711 | 9.874 | 1,202,869 | +0.11(+1.09%) |
Mar 10, 2010 | 9.765 | 9.780 | 9.653 | 9.767 | 789,796 | +0.04(+0.38%) |
Mar 09, 2010 | 9.636 | 9.751 | 9.611 | 9.730 | 859,027 | +0.08(+0.80%) |
Mar 08, 2010 | 9.576 | 9.684 | 9.572 | 9.653 | 908,003 | +0.04(+0.41%) |
Mar 05, 2010 | 9.512 | 9.616 | 9.470 | 9.613 | 1,127,178 | +0.13(+1.38%) |
Mar 04, 2010 | 9.383 | 9.503 | 9.328 | 9.482 | 1,702,153 | +0.10(+1.06%) |
Mar 03, 2010 | 9.220 | 9.412 | 9.220 | 9.383 | 1,251,008 | +0.13(+1.46%) |
Mar 02, 2010 | 9.216 | 9.249 | 9.172 | 9.248 | 1,858,806 | +0.04(+0.39%) |
Mar 01, 2010 | 9.137 | 9.239 | 9.137 | 9.212 | 1,716,070 | +0.05(+0.57%) |
Feb 26, 2010 | 9.114 | 9.185 | 9.085 | 9.160 | 2,294,283 | -0.00(-0.02%) |
Feb 25, 2010 | 9.058 | 9.168 | 9.014 | 9.162 | 1,790,208 | +0.01(+0.14%) |
Feb 24, 2010 | 9.089 | 9.166 | 9.031 | 9.149 | 923,857 | +0.10(+1.10%) |
Feb 23, 2010 | 9.193 | 9.276 | 9.041 | 9.050 | 831,731 | -0.14(-1.52%) |
Feb 22, 2010 | 9.293 | 9.369 | 9.179 | 9.189 | 1,176,577 | -0.12(-1.25%) |
Feb 19, 2010 | 9.295 | 9.370 | 9.183 | 9.306 | 1,783,096 | +0.00(+0.04%) |
Feb 18, 2010 | 9.027 | 9.341 | 8.908 | 9.301 | 2,625,722 | +0.27(+2.97%) |
Feb 17, 2010 | 8.785 | 9.079 | 8.785 | 9.033 | 2,427,826 | +0.26(+2.92%) |
Feb 16, 2010 | 8.604 | 8.798 | 8.540 | 8.777 | 1,331,572 | +0.26(+3.05%) |
Feb 12, 2010 | 8.176 | 8.517 | 8.517 | 8.517 | 5,584,280 | +0.24(+2.89%) |
Feb 11, 2010 | 7.993 | 8.282 | 7.953 | 8.278 | 746,996 | +0.29(+3.62%) |
Feb 10, 2010 | 8.057 | 8.057 | 7.913 | 7.988 | 552,853 | -0.07(-0.88%) |
Feb 09, 2010 | 8.022 | 8.082 | 7.932 | 8.059 | 510,913 | +0.17(+2.11%) |
Feb 08, 2010 | 7.880 | 7.993 | 7.826 | 7.893 | 611,291 | +0.01(+0.16%) |
Feb 05, 2010 | 8.036 | 8.049 | 7.803 | 7.880 | 1,221,414 | -0.15(-1.92%) |
Feb 04, 2010 | 8.248 | 8.248 | 8.028 | 8.034 | 977,647 | -0.29(-3.45%) |
Feb 03, 2010 | 8.484 | 8.527 | 8.315 | 8.321 | 755,362 | -0.18(-2.08%) |
Feb 02, 2010 | 8.232 | 8.546 | 8.232 | 8.498 | 1,029,631 | +0.25(+2.98%) |
Feb 01, 2010 | 8.149 | 8.259 | 8.128 | 8.253 | 1,000,412 | +0.15(+1.82%) |
Jan 29, 2010 | 8.213 | 8.300 | 8.086 | 8.105 | 1,131,417 | -0.09(-1.07%) |
Jan 28, 2010 | 8.411 | 8.411 | 8.107 | 8.192 | 987,283 | -0.15(-1.77%) |
Jan 27, 2010 | 8.321 | 8.398 | 8.228 | 8.340 | 956,223 | -0.03(-0.32%) |
Jan 26, 2010 | 8.419 | 8.432 | 8.294 | 8.367 | 696,670 | -0.08(-0.96%) |
Jan 25, 2010 | 8.500 | 8.515 | 8.323 | 8.448 | 558,620 | +0.01(+0.17%) |
Jan 22, 2010 | 8.702 | 8.733 | 8.365 | 8.434 | 1,187,933 | -0.34(-3.89%) |
Jan 21, 2010 | 8.777 | 8.848 | 8.663 | 8.775 | 1,261,720 | -0.03(-0.31%) |
Jan 20, 2010 | 8.846 | 8.910 | 8.777 | 8.802 | 1,263,825 | -0.16(-1.74%) |
Jan 19, 2010 | 8.904 | 9.052 | 8.848 | 8.958 | 830,803 | +0.04(+0.44%) |
Jan 15, 2010 | 8.937 | 8.918 | 8.918 | 8.918 | 4,375,154 | -0.05(-0.51%) |
Jan 14, 2010 | 9.052 | 9.052 | 8.931 | 8.964 | 932,324 | -0.16(-1.76%) |
Jan 13, 2010 | 9.029 | 9.137 | 8.977 | 9.124 | 497,274 | +0.13(+1.46%) |
Jan 12, 2010 | 9.035 | 9.118 | 8.968 | 8.993 | 675,332 | -0.11(-1.26%) |
Jan 11, 2010 | 9.050 | 9.137 | 8.964 | 9.108 | 864,338 | +0.13(+1.41%) |
Jan 08, 2010 | 8.848 | 9.029 | 8.848 | 8.981 | 1,064,617 | +0.09(+1.03%) |
Jan 07, 2010 | 8.723 | 8.889 | 8.688 | 8.889 | 926,745 | +0.17(+1.96%) |
Jan 06, 2010 | 8.750 | 8.757 | 8.652 | 8.719 | 1,137,501 | -0.02(-0.24%) |
Jan 05, 2010 | 8.775 | 8.775 | 8.625 | 8.740 | 871,983 | -0.09(-1.04%) |