Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.757 | 9.883 | 9.748 | 9.818 | 32,003 | +0.06(+0.61%) |
Mar 30, 2010 | 9.794 | 9.794 | 9.619 | 9.758 | 61,311 | +0.08(+0.78%) |
Mar 29, 2010 | 9.659 | 9.717 | 9.642 | 9.683 | 48,989 | +0.05(+0.56%) |
Mar 26, 2010 | 9.684 | 9.684 | 9.563 | 9.630 | 36,170 | +0.03(+0.35%) |
Mar 25, 2010 | 9.791 | 9.791 | 9.563 | 9.596 | 50,039 | -0.05(-0.54%) |
Mar 24, 2010 | 9.608 | 9.703 | 9.543 | 9.648 | 50,299 | +0.08(+0.81%) |
Mar 23, 2010 | 9.259 | 9.906 | 9.259 | 9.570 | 121,949 | +0.39(+4.20%) |
Mar 22, 2010 | 9.043 | 9.341 | 8.576 | 9.184 | 278,820 | +0.20(+2.19%) |
Mar 19, 2010 | 9.286 | 9.316 | 8.988 | 8.988 | 316,313 | -0.23(-2.54%) |
Mar 18, 2010 | 9.727 | 9.727 | 9.219 | 9.222 | 223,143 | -0.40(-4.11%) |
Mar 17, 2010 | 9.836 | 9.958 | 9.590 | 9.617 | 102,693 | -0.27(-2.77%) |
Mar 16, 2010 | 10.14 | 10.14 | 9.763 | 9.891 | 91,087 | -0.23(-2.28%) |
Mar 15, 2010 | 10.12 | 10.21 | 9.964 | 10.12 | 117,345 | -0.27(-2.58%) |
Mar 12, 2010 | 10.33 | 10.48 | 10.13 | 10.39 | 58,472 | +0.04(+0.37%) |
Mar 11, 2010 | 10.23 | 10.35 | 10.06 | 10.35 | 68,779 | +0.12(+1.14%) |
Mar 10, 2010 | 10.06 | 10.23 | 9.988 | 10.23 | 48,099 | +0.23(+2.31%) |
Mar 09, 2010 | 10.01 | 10.21 | 9.912 | 10.00 | 119,884 | -0.01(-0.12%) |
Mar 08, 2010 | 10.20 | 10.33 | 10.01 | 10.02 | 49,658 | -0.32(-3.09%) |
Mar 05, 2010 | 10.16 | 10.34 | 10.10 | 10.34 | 41,103 | +0.24(+2.38%) |
Mar 04, 2010 | 10.30 | 10.32 | 10.09 | 10.09 | 49,131 | -0.23(-2.27%) |
Mar 03, 2010 | 10.29 | 10.34 | 10.14 | 10.33 | 71,407 | +0.13(+1.28%) |
Mar 02, 2010 | 10.16 | 10.26 | 9.937 | 10.20 | 59,610 | +0.09(+0.92%) |
Mar 01, 2010 | 10.25 | 10.25 | 9.921 | 10.11 | 74,534 | -0.04(-0.43%) |
Feb 26, 2010 | 10.18 | 10.28 | 10.06 | 10.15 | 15,987 | +0.08(+0.75%) |
Feb 25, 2010 | 9.982 | 10.08 | 9.882 | 10.07 | 56,146 | +0.10(+1.01%) |
Feb 24, 2010 | 9.991 | 10.15 | 9.900 | 9.973 | 27,981 | +0.02(+0.23%) |
Feb 23, 2010 | 10.07 | 10.13 | 9.868 | 9.950 | 98,229 | -0.26(-2.54%) |
Feb 22, 2010 | 10.28 | 10.28 | 10.10 | 10.21 | 78,473 | +0.05(+0.50%) |
Feb 19, 2010 | 10.10 | 10.20 | 10.09 | 10.16 | 14,104 | -0.08(-0.80%) |
Feb 18, 2010 | 10.25 | 10.25 | 10.20 | 10.24 | 3,976 | +0.05(+0.45%) |
Feb 17, 2010 | 10.17 | 10.27 | 10.13 | 10.19 | 26,965 | +0.03(+0.27%) |
Feb 16, 2010 | 10.17 | 10.23 | 10.02 | 10.17 | 87,105 | +0.08(+0.75%) |
Feb 12, 2010 | 9.814 | 10.09 | 10.09 | 10.09 | 84,038 | +0.26(+2.61%) |
Feb 11, 2010 | 9.518 | 10.05 | 9.518 | 9.835 | 75,234 | +0.24(+2.55%) |
Feb 10, 2010 | 9.732 | 9.732 | 9.448 | 9.590 | 94,278 | +0.13(+1.42%) |
Feb 09, 2010 | 9.421 | 9.575 | 9.309 | 9.455 | 57,083 | +0.17(+1.87%) |
Feb 08, 2010 | 9.294 | 9.445 | 9.146 | 9.282 | 62,684 | +0.10(+1.12%) |
Feb 05, 2010 | 9.309 | 9.463 | 9.019 | 9.179 | 98,020 | -0.08(-0.91%) |
Feb 04, 2010 | 9.765 | 9.825 | 9.152 | 9.264 | 148,665 | -0.57(-5.81%) |
Feb 03, 2010 | 10.12 | 10.32 | 9.835 | 9.835 | 61,133 | -0.29(-2.84%) |
Feb 02, 2010 | 9.771 | 10.18 | 9.642 | 10.12 | 82,327 | +0.29(+3.00%) |
Feb 01, 2010 | 9.820 | 9.827 | 9.669 | 9.827 | 35,762 | -0.01(-0.11%) |
Jan 29, 2010 | 9.874 | 10.01 | 9.776 | 9.838 | 53,278 | -0.25(-2.52%) |
Jan 28, 2010 | 10.20 | 10.26 | 10.09 | 10.09 | 68,779 | -0.04(-0.36%) |
Jan 27, 2010 | 10.28 | 10.33 | 9.750 | 10.13 | 98,473 | -0.20(-1.93%) |
Jan 26, 2010 | 10.38 | 10.38 | 10.32 | 10.33 | 23,549 | -0.00(-0.03%) |
Jan 25, 2010 | 10.38 | 10.38 | 10.30 | 10.33 | 15,418 | -0.02(-0.23%) |
Jan 22, 2010 | 10.33 | 10.39 | 10.30 | 10.35 | 55,050 | -0.00(-0.03%) |
Jan 21, 2010 | 10.43 | 10.43 | 10.34 | 10.36 | 22,787 | -0.03(-0.29%) |
Jan 20, 2010 | 10.44 | 10.44 | 10.33 | 10.39 | 38,878 | -0.10(-0.97%) |
Jan 19, 2010 | 10.48 | 10.49 | 10.34 | 10.49 | 64,833 | +0.07(+0.66%) |
Jan 15, 2010 | 10.33 | 10.42 | 10.42 | 10.42 | 27,979 | -0.01(-0.12%) |
Jan 14, 2010 | 10.45 | 10.49 | 10.27 | 10.43 | 60,953 | -0.03(-0.32%) |
Jan 13, 2010 | 10.32 | 10.47 | 10.28 | 10.47 | 52,379 | +0.16(+1.57%) |
Jan 12, 2010 | 10.34 | 10.46 | 10.30 | 10.30 | 33,369 | -0.05(-0.46%) |
Jan 11, 2010 | 10.35 | 10.51 | 10.35 | 10.35 | 41,107 | -0.06(-0.55%) |
Jan 08, 2010 | 10.37 | 10.41 | 10.34 | 10.41 | 18,043 | +0.03(+0.32%) |
Jan 07, 2010 | 10.26 | 10.42 | 10.26 | 10.38 | 32,753 | -0.03(-0.26%) |
Jan 06, 2010 | 10.28 | 10.44 | 10.21 | 10.40 | 26,824 | +0.08(+0.78%) |
Jan 05, 2010 | 10.31 | 10.46 | 10.28 | 10.32 | 27,090 | -0.06(-0.58%) |