Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.87 | 11.12 | 10.77 | 10.80 | 51,763 | -0.14(-1.29%) |
Mar 30, 2010 | 10.15 | 10.96 | 10.15 | 10.94 | 67,219 | +0.83(+8.24%) |
Mar 29, 2010 | 10.53 | 10.59 | 10.06 | 10.11 | 53,287 | -0.40(-3.77%) |
Mar 26, 2010 | 10.40 | 10.60 | 10.40 | 10.50 | 23,342 | +0.09(+0.84%) |
Mar 25, 2010 | 10.17 | 10.60 | 10.16 | 10.42 | 51,613 | +0.35(+3.47%) |
Mar 24, 2010 | 10.13 | 10.37 | 10.01 | 10.07 | 88,133 | -0.09(-0.86%) |
Mar 23, 2010 | 9.946 | 10.30 | 9.856 | 10.15 | 25,098 | +0.18(+1.82%) |
Mar 22, 2010 | 10.15 | 10.15 | 9.873 | 9.973 | 75,571 | -0.28(-2.75%) |
Mar 19, 2010 | 10.24 | 10.41 | 10.24 | 10.26 | 63,080 | +0.09(+0.86%) |
Mar 18, 2010 | 10.19 | 10.35 | 10.17 | 10.17 | 40,017 | -0.15(-1.50%) |
Mar 17, 2010 | 10.13 | 10.52 | 9.987 | 10.32 | 56,612 | +0.18(+1.79%) |
Mar 16, 2010 | 10.21 | 10.40 | 9.923 | 10.14 | 42,304 | +0.01(+0.13%) |
Mar 15, 2010 | 10.01 | 10.14 | 9.940 | 10.13 | 26,808 | +0.03(+0.33%) |
Mar 12, 2010 | 10.24 | 10.24 | 10.04 | 10.09 | 55,456 | -0.15(-1.44%) |
Mar 11, 2010 | 10.51 | 10.56 | 10.14 | 10.24 | 78,074 | -0.37(-3.48%) |
Mar 10, 2010 | 10.25 | 11.01 | 10.10 | 10.61 | 58,001 | +0.33(+3.20%) |
Mar 09, 2010 | 9.893 | 10.42 | 9.550 | 10.28 | 30,839 | +0.27(+2.68%) |
Mar 08, 2010 | 10.02 | 10.09 | 9.866 | 10.01 | 136,782 | -0.06(-0.60%) |
Mar 05, 2010 | 9.671 | 10.17 | 9.644 | 10.07 | 82,088 | +0.43(+4.46%) |
Mar 04, 2010 | 9.604 | 9.698 | 9.530 | 9.644 | 23,757 | +0.07(+0.70%) |
Mar 03, 2010 | 8.932 | 9.671 | 8.932 | 9.577 | 76,991 | +0.63(+7.06%) |
Mar 02, 2010 | 8.832 | 9.080 | 8.677 | 8.946 | 125,796 | +0.14(+1.60%) |
Mar 01, 2010 | 8.858 | 8.858 | 8.751 | 8.805 | 79,141 | +0.03(+0.31%) |
Feb 26, 2010 | 9.060 | 9.060 | 8.778 | 8.778 | 46,908 | -0.29(-3.19%) |
Feb 25, 2010 | 9.013 | 9.067 | 8.778 | 9.067 | 32,734 | -0.11(-1.17%) |
Feb 24, 2010 | 9.261 | 9.349 | 9.047 | 9.174 | 34,965 | +0.04(+0.44%) |
Feb 23, 2010 | 9.362 | 9.362 | 9.006 | 9.134 | 27,560 | -0.19(-2.09%) |
Feb 22, 2010 | 9.006 | 9.335 | 8.764 | 9.329 | 34,213 | +0.09(+1.02%) |
Feb 19, 2010 | 9.161 | 9.396 | 9.107 | 9.235 | 87,551 | +0.07(+0.81%) |
Feb 18, 2010 | 9.261 | 9.335 | 9.067 | 9.161 | 50,417 | -0.13(-1.45%) |
Feb 17, 2010 | 9.638 | 9.638 | 9.214 | 9.295 | 29,669 | -0.34(-3.49%) |
Feb 16, 2010 | 9.167 | 9.651 | 9.107 | 9.631 | 30,115 | +0.47(+5.13%) |
Feb 12, 2010 | 8.758 | 9.161 | 9.161 | 9.161 | 122,988 | +0.30(+3.41%) |
Feb 11, 2010 | 8.570 | 8.885 | 8.328 | 8.858 | 651,207 | +0.24(+2.73%) |
Feb 10, 2010 | 8.543 | 8.630 | 8.388 | 8.623 | 39,925 | +0.01(+0.16%) |
Feb 09, 2010 | 8.805 | 8.966 | 8.402 | 8.610 | 48,780 | -0.05(-0.62%) |
Feb 08, 2010 | 8.811 | 8.939 | 8.610 | 8.664 | 45,598 | -0.13(-1.53%) |
Feb 05, 2010 | 8.691 | 8.798 | 8.543 | 8.798 | 47,967 | +0.10(+1.16%) |
Feb 04, 2010 | 8.684 | 8.798 | 8.281 | 8.697 | 52,556 | -0.01(-0.15%) |
Feb 03, 2010 | 8.738 | 8.798 | 8.610 | 8.711 | 94,811 | -0.05(-0.54%) |
Feb 02, 2010 | 8.576 | 8.966 | 8.422 | 8.758 | 114,602 | +0.16(+1.88%) |
Feb 01, 2010 | 8.550 | 8.630 | 8.308 | 8.597 | 38,549 | +0.06(+0.71%) |
Jan 29, 2010 | 8.409 | 8.637 | 8.402 | 8.536 | 76,592 | +0.15(+1.84%) |
Jan 28, 2010 | 8.543 | 8.617 | 8.294 | 8.382 | 46,211 | -0.14(-1.65%) |
Jan 27, 2010 | 8.415 | 8.570 | 8.328 | 8.523 | 61,681 | +0.09(+1.04%) |
Jan 26, 2010 | 8.435 | 8.543 | 8.321 | 8.435 | 45,328 | -0.01(-0.16%) |
Jan 25, 2010 | 8.529 | 8.529 | 8.274 | 8.449 | 36,679 | +0.04(+0.48%) |
Jan 22, 2010 | 8.335 | 8.644 | 8.301 | 8.409 | 36,076 | +0.14(+1.71%) |
Jan 21, 2010 | 8.449 | 8.550 | 8.241 | 8.267 | 42,679 | -0.14(-1.68%) |
Jan 20, 2010 | 8.368 | 8.657 | 8.261 | 8.409 | 162,258 | -0.05(-0.63%) |
Jan 19, 2010 | 8.308 | 8.580 | 7.851 | 8.462 | 35,432 | +0.19(+2.36%) |
Jan 15, 2010 | 8.476 | 8.267 | 8.267 | 8.267 | 57,623 | -0.17(-1.99%) |
Jan 14, 2010 | 8.449 | 8.724 | 8.361 | 8.435 | 64,432 | -0.02(-0.24%) |
Jan 13, 2010 | 8.496 | 8.778 | 8.435 | 8.456 | 20,516 | +0.02(+0.24%) |
Jan 12, 2010 | 8.650 | 8.764 | 8.388 | 8.435 | 28,527 | -0.28(-3.24%) |
Jan 11, 2010 | 8.946 | 9.178 | 8.684 | 8.717 | 33,605 | -0.15(-1.74%) |
Jan 08, 2010 | 8.576 | 8.905 | 8.536 | 8.872 | 88,898 | +0.32(+3.69%) |
Jan 07, 2010 | 8.610 | 8.610 | 8.442 | 8.556 | 25,254 | +0.11(+1.27%) |
Jan 06, 2010 | 8.509 | 8.697 | 8.422 | 8.449 | 42,760 | -0.05(-0.55%) |
Jan 05, 2010 | 8.590 | 8.664 | 8.489 | 8.496 | 138,874 | -0.07(-0.78%) |