Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.588 | 9.717 | 9.578 | 9.690 | 1,371,324 | +0.05(+0.49%) |
Mar 30, 2010 | 9.588 | 9.673 | 9.537 | 9.642 | 1,241,312 | +0.11(+1.11%) |
Mar 29, 2010 | 9.441 | 9.612 | 9.441 | 9.537 | 1,648,247 | +0.08(+0.81%) |
Mar 26, 2010 | 9.431 | 9.538 | 9.419 | 9.460 | 2,004,490 | +0.01(+0.07%) |
Mar 25, 2010 | 9.510 | 9.537 | 9.447 | 9.453 | 1,829,733 | -0.02(-0.22%) |
Mar 24, 2010 | 9.460 | 9.492 | 9.389 | 9.474 | 947,441 | -0.00(-0.04%) |
Mar 23, 2010 | 9.416 | 9.503 | 9.380 | 9.477 | 1,152,950 | +0.03(+0.34%) |
Mar 22, 2010 | 9.341 | 9.484 | 9.262 | 9.445 | 1,483,784 | +0.07(+0.74%) |
Mar 19, 2010 | 9.579 | 9.600 | 9.341 | 9.375 | 3,315,796 | -0.22(-2.27%) |
Mar 18, 2010 | 9.612 | 9.630 | 9.537 | 9.593 | 979,726 | -0.02(-0.18%) |
Mar 17, 2010 | 9.659 | 9.659 | 9.540 | 9.610 | 1,261,611 | +0.02(+0.21%) |
Mar 16, 2010 | 9.685 | 9.685 | 9.542 | 9.590 | 1,598,406 | -0.06(-0.67%) |
Mar 15, 2010 | 9.608 | 9.661 | 9.603 | 9.654 | 1,318,252 | -0.03(-0.32%) |
Mar 12, 2010 | 9.642 | 9.705 | 9.567 | 9.685 | 1,834,167 | +0.08(+0.80%) |
Mar 11, 2010 | 9.571 | 9.634 | 9.496 | 9.608 | 1,852,041 | +0.02(+0.23%) |
Mar 10, 2010 | 9.574 | 9.619 | 9.503 | 9.586 | 2,241,290 | +0.04(+0.41%) |
Mar 09, 2010 | 9.528 | 9.590 | 9.475 | 9.547 | 1,596,098 | +0.02(+0.25%) |
Mar 08, 2010 | 9.525 | 9.630 | 9.468 | 9.523 | 1,592,898 | -0.01(-0.13%) |
Mar 05, 2010 | 9.537 | 9.607 | 9.518 | 9.535 | 1,339,010 | +0.03(+0.32%) |
Mar 04, 2010 | 9.464 | 9.506 | 9.366 | 9.504 | 1,339,450 | +0.07(+0.74%) |
Mar 03, 2010 | 9.574 | 9.685 | 9.402 | 9.435 | 2,996,242 | -0.18(-1.89%) |
Mar 02, 2010 | 9.559 | 9.642 | 9.540 | 9.617 | 1,644,178 | -0.01(-0.05%) |
Mar 01, 2010 | 9.484 | 9.630 | 9.484 | 9.622 | 2,057,226 | +0.19(+1.97%) |
Feb 26, 2010 | 9.399 | 9.450 | 9.305 | 9.436 | 856,895 | +0.09(+0.95%) |
Feb 25, 2010 | 9.210 | 9.348 | 9.208 | 9.348 | 1,214,641 | +0.04(+0.41%) |
Feb 24, 2010 | 9.288 | 9.366 | 9.280 | 9.310 | 1,183,055 | -0.00(-0.04%) |
Feb 23, 2010 | 9.336 | 9.404 | 9.232 | 9.314 | 1,571,612 | -0.04(-0.38%) |
Feb 22, 2010 | 9.358 | 9.366 | 9.281 | 9.349 | 1,136,990 | +0.02(+0.26%) |
Feb 19, 2010 | 9.332 | 9.356 | 9.298 | 9.326 | 1,601,553 | -0.02(-0.20%) |
Feb 18, 2010 | 9.305 | 9.392 | 9.298 | 9.344 | 1,487,848 | -0.01(-0.05%) |
Feb 17, 2010 | 9.314 | 9.349 | 9.283 | 9.349 | 2,425,830 | +0.09(+1.01%) |
Feb 16, 2010 | 9.212 | 9.298 | 9.189 | 9.256 | 2,135,242 | +0.14(+1.59%) |
Feb 12, 2010 | 8.893 | 9.111 | 9.111 | 9.111 | 5,031,132 | +0.14(+1.61%) |
Feb 11, 2010 | 8.769 | 8.988 | 8.660 | 8.966 | 2,089,969 | +0.14(+1.54%) |
Feb 10, 2010 | 9.068 | 9.068 | 8.830 | 8.830 | 1,601,207 | -0.11(-1.26%) |
Feb 09, 2010 | 8.891 | 8.999 | 8.825 | 8.942 | 1,897,349 | +0.11(+1.25%) |
Feb 08, 2010 | 8.835 | 8.959 | 8.804 | 8.832 | 1,676,950 | +0.03(+0.37%) |
Feb 05, 2010 | 8.907 | 8.907 | 8.484 | 8.799 | 5,477,692 | -0.10(-1.11%) |
Feb 04, 2010 | 9.048 | 9.048 | 8.804 | 8.898 | 2,715,178 | -0.16(-1.77%) |
Feb 03, 2010 | 9.114 | 9.119 | 9.028 | 9.058 | 1,676,732 | -0.08(-0.88%) |
Feb 02, 2010 | 9.128 | 9.159 | 9.043 | 9.138 | 1,715,493 | +0.01(+0.09%) |
Feb 01, 2010 | 9.133 | 9.179 | 8.975 | 9.130 | 2,140,891 | +0.09(+0.98%) |
Jan 29, 2010 | 9.261 | 9.322 | 8.966 | 9.041 | 3,064,475 | -0.14(-1.56%) |
Jan 28, 2010 | 9.213 | 9.250 | 9.116 | 9.185 | 2,260,738 | +0.02(+0.26%) |
Jan 27, 2010 | 9.561 | 9.561 | 9.069 | 9.161 | 3,531,628 | -0.21(-2.23%) |
Jan 26, 2010 | 9.230 | 9.392 | 9.202 | 9.371 | 2,083,024 | +0.14(+1.52%) |
Jan 25, 2010 | 9.042 | 9.257 | 9.041 | 9.230 | 2,005,853 | +0.14(+1.58%) |
Jan 22, 2010 | 9.232 | 9.232 | 9.041 | 9.086 | 2,491,690 | -0.09(-0.93%) |
Jan 21, 2010 | 9.376 | 9.391 | 9.168 | 9.171 | 2,751,222 | -0.16(-1.74%) |
Jan 20, 2010 | 9.391 | 9.391 | 9.317 | 9.334 | 2,522,600 | -0.04(-0.41%) |
Jan 19, 2010 | 9.280 | 9.374 | 9.250 | 9.372 | 2,622,588 | +0.19(+2.02%) |
Jan 15, 2010 | 8.924 | 9.186 | 9.186 | 9.186 | 6,183,233 | +0.23(+2.54%) |
Jan 14, 2010 | 8.940 | 8.999 | 8.939 | 8.959 | 1,484,579 | +0.02(+0.22%) |
Jan 13, 2010 | 8.907 | 8.955 | 8.756 | 8.939 | 3,020,466 | +0.05(+0.55%) |
Jan 12, 2010 | 9.039 | 9.062 | 8.875 | 8.890 | 2,074,196 | -0.15(-1.68%) |
Jan 11, 2010 | 9.153 | 9.153 | 9.001 | 9.042 | 1,593,066 | -0.02(-0.17%) |
Jan 08, 2010 | 9.039 | 9.062 | 8.925 | 9.057 | 1,736,430 | +0.03(+0.33%) |
Jan 07, 2010 | 9.166 | 9.166 | 9.007 | 9.027 | 1,926,908 | -0.11(-1.21%) |
Jan 06, 2010 | 9.158 | 9.201 | 9.109 | 9.138 | 2,236,841 | -0.01(-0.05%) |
Jan 05, 2010 | 9.071 | 9.160 | 9.037 | 9.143 | 2,372,983 | +0.10(+1.13%) |