Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.662 | 9.662 | 9.513 | 9.556 | 3,594,705 | -0.11(-1.09%) |
Mar 30, 2010 | 9.612 | 9.749 | 9.544 | 9.662 | 2,308,516 | +0.08(+0.84%) |
Mar 29, 2010 | 9.699 | 9.699 | 9.488 | 9.581 | 3,224,765 | -0.04(-0.39%) |
Mar 26, 2010 | 9.699 | 9.736 | 9.544 | 9.619 | 1,686,523 | -0.01(-0.06%) |
Mar 25, 2010 | 9.650 | 9.779 | 9.563 | 9.625 | 2,497,629 | +0.04(+0.39%) |
Mar 24, 2010 | 9.538 | 9.705 | 9.514 | 9.588 | 2,518,465 | +0.00(+0.00%) |
Mar 23, 2010 | 9.612 | 9.656 | 9.477 | 9.588 | 3,491,348 | -0.08(-0.83%) |
Mar 22, 2010 | 9.575 | 9.699 | 9.532 | 9.668 | 2,463,961 | +0.02(+0.19%) |
Mar 19, 2010 | 9.853 | 9.921 | 9.637 | 9.650 | 2,676,307 | -0.21(-2.13%) |
Mar 18, 2010 | 9.903 | 10.02 | 9.829 | 9.860 | 1,929,275 | -0.07(-0.68%) |
Mar 17, 2010 | 9.761 | 9.974 | 9.699 | 9.928 | 1,920,759 | +0.22(+2.23%) |
Mar 16, 2010 | 9.514 | 9.767 | 9.495 | 9.711 | 1,869,857 | +0.20(+2.08%) |
Mar 15, 2010 | 9.402 | 9.520 | 9.396 | 9.514 | 1,833,416 | -0.06(-0.65%) |
Mar 12, 2010 | 9.612 | 9.656 | 9.489 | 9.575 | 1,602,871 | +0.06(+0.65%) |
Mar 11, 2010 | 9.242 | 9.526 | 9.180 | 9.514 | 2,405,058 | +0.22(+2.39%) |
Mar 10, 2010 | 9.260 | 9.365 | 9.217 | 9.291 | 2,301,859 | +0.02(+0.20%) |
Mar 09, 2010 | 9.199 | 9.514 | 9.143 | 9.273 | 3,242,900 | +0.06(+0.67%) |
Mar 08, 2010 | 9.075 | 9.291 | 9.007 | 9.211 | 2,421,751 | +0.16(+1.77%) |
Mar 05, 2010 | 8.871 | 9.100 | 8.803 | 9.050 | 1,960,652 | +0.25(+2.88%) |
Mar 04, 2010 | 8.735 | 8.809 | 8.686 | 8.797 | 1,333,324 | +0.06(+0.71%) |
Mar 03, 2010 | 8.599 | 8.791 | 8.581 | 8.735 | 1,494,112 | +0.16(+1.87%) |
Mar 02, 2010 | 8.723 | 8.766 | 8.544 | 8.575 | 2,404,298 | -0.11(-1.21%) |
Mar 01, 2010 | 8.692 | 8.723 | 8.587 | 8.680 | 1,580,363 | -0.02(-0.28%) |
Feb 26, 2010 | 8.630 | 8.785 | 8.593 | 8.704 | 1,862,508 | +0.07(+0.86%) |
Feb 25, 2010 | 8.488 | 8.630 | 8.414 | 8.630 | 1,323,439 | +0.02(+0.22%) |
Feb 24, 2010 | 8.519 | 8.618 | 8.445 | 8.612 | 1,886,302 | +0.10(+1.16%) |
Feb 23, 2010 | 8.605 | 8.673 | 8.500 | 8.513 | 2,284,229 | -0.09(-1.08%) |
Feb 22, 2010 | 8.655 | 8.655 | 8.500 | 8.605 | 2,526,867 | +0.04(+0.51%) |
Feb 19, 2010 | 8.507 | 8.649 | 8.500 | 8.562 | 1,231,619 | -0.04(-0.43%) |
Feb 18, 2010 | 8.463 | 8.612 | 8.426 | 8.599 | 1,232,322 | +0.11(+1.31%) |
Feb 17, 2010 | 8.463 | 8.538 | 8.408 | 8.488 | 1,454,147 | +0.07(+0.81%) |
Feb 16, 2010 | 8.266 | 8.463 | 8.266 | 8.420 | 2,388,591 | +0.20(+2.48%) |
Feb 12, 2010 | 7.975 | 8.216 | 8.216 | 8.216 | 1,900,557 | +0.13(+1.60%) |
Feb 11, 2010 | 8.093 | 8.130 | 7.994 | 8.087 | 4,156,592 | +0.00(+0.00%) |
Feb 10, 2010 | 8.204 | 8.346 | 7.895 | 8.087 | 4,733,985 | +0.06(+0.69%) |
Feb 09, 2010 | 8.327 | 8.327 | 8.000 | 8.031 | 3,326,022 | -0.15(-1.89%) |
Feb 08, 2010 | 8.433 | 8.605 | 8.185 | 8.185 | 3,305,744 | -0.25(-2.93%) |
Feb 05, 2010 | 8.272 | 8.445 | 8.117 | 8.433 | 2,823,676 | +0.16(+1.94%) |
Feb 04, 2010 | 8.575 | 8.605 | 8.210 | 8.272 | 2,850,360 | -0.41(-4.70%) |
Feb 03, 2010 | 8.741 | 8.778 | 8.605 | 8.680 | 1,423,613 | -0.11(-1.20%) |
Feb 02, 2010 | 8.587 | 8.803 | 8.519 | 8.785 | 2,162,999 | +0.19(+2.19%) |
Feb 01, 2010 | 8.538 | 8.717 | 8.531 | 8.596 | 2,368,418 | +0.05(+0.61%) |
Jan 29, 2010 | 8.686 | 8.704 | 8.426 | 8.544 | 3,027,145 | -0.05(-0.58%) |
Jan 28, 2010 | 8.636 | 8.754 | 8.476 | 8.593 | 2,116,407 | -0.07(-0.78%) |
Jan 27, 2010 | 8.636 | 8.692 | 8.466 | 8.661 | 2,763,827 | +0.02(+0.29%) |
Jan 26, 2010 | 8.865 | 8.890 | 8.612 | 8.636 | 3,246,415 | -0.10(-1.13%) |
Jan 25, 2010 | 8.865 | 8.914 | 8.605 | 8.735 | 1,973,991 | -0.06(-0.63%) |
Jan 22, 2010 | 8.945 | 9.056 | 8.741 | 8.791 | 2,371,201 | -0.15(-1.73%) |
Jan 21, 2010 | 9.081 | 9.131 | 8.896 | 8.945 | 2,394,316 | -0.15(-1.70%) |
Jan 20, 2010 | 9.242 | 9.313 | 8.982 | 9.100 | 2,716,963 | -0.20(-2.13%) |
Jan 19, 2010 | 9.069 | 9.310 | 8.989 | 9.297 | 2,200,798 | +0.25(+2.73%) |
Jan 15, 2010 | 8.976 | 9.050 | 9.050 | 9.050 | 2,325,637 | +0.06(+0.69%) |
Jan 14, 2010 | 9.007 | 9.050 | 8.908 | 8.989 | 1,333,744 | -0.10(-1.09%) |
Jan 13, 2010 | 8.846 | 9.106 | 8.828 | 9.087 | 2,184,703 | +0.22(+2.51%) |
Jan 12, 2010 | 8.902 | 8.927 | 8.680 | 8.865 | 2,027,425 | -0.10(-1.10%) |
Jan 11, 2010 | 8.871 | 9.007 | 8.846 | 8.964 | 998,881 | +0.12(+1.33%) |
Jan 08, 2010 | 8.877 | 8.933 | 8.797 | 8.846 | 918,870 | -0.11(-1.17%) |
Jan 07, 2010 | 8.797 | 9.001 | 8.748 | 8.951 | 2,142,360 | +0.15(+1.68%) |
Jan 06, 2010 | 8.853 | 8.989 | 8.778 | 8.803 | 1,905,606 | -0.02(-0.28%) |
Jan 05, 2010 | 8.735 | 8.908 | 8.735 | 8.828 | 5,595,369 | +0.11(+1.20%) |