Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.527 | 9.668 | 9.484 | 9.574 | 1,345,254 | +0.05(+0.54%) |
Mar 30, 2010 | 9.414 | 9.569 | 9.414 | 9.522 | 1,074,183 | +0.08(+0.80%) |
Mar 29, 2010 | 9.272 | 9.451 | 9.215 | 9.447 | 1,192,628 | +0.19(+2.09%) |
Mar 26, 2010 | 9.367 | 9.409 | 9.216 | 9.253 | 1,750,565 | -0.11(-1.16%) |
Mar 25, 2010 | 9.598 | 9.640 | 9.343 | 9.362 | 1,578,836 | -0.16(-1.68%) |
Mar 24, 2010 | 9.612 | 9.650 | 9.466 | 9.522 | 925,536 | -0.14(-1.42%) |
Mar 23, 2010 | 9.631 | 9.725 | 9.475 | 9.659 | 1,961,880 | +0.06(+0.59%) |
Mar 22, 2010 | 9.433 | 9.650 | 9.395 | 9.602 | 1,530,364 | +0.12(+1.29%) |
Mar 19, 2010 | 9.635 | 9.635 | 9.363 | 9.480 | 2,965,363 | -0.12(-1.23%) |
Mar 18, 2010 | 9.612 | 9.664 | 9.555 | 9.598 | 1,202,167 | -0.02(-0.25%) |
Mar 17, 2010 | 9.786 | 9.810 | 9.607 | 9.621 | 1,469,343 | -0.12(-1.21%) |
Mar 16, 2010 | 9.706 | 9.805 | 9.635 | 9.739 | 1,198,974 | +0.02(+0.24%) |
Mar 15, 2010 | 9.701 | 9.856 | 9.635 | 9.716 | 994,508 | -0.05(-0.53%) |
Mar 12, 2010 | 9.786 | 9.824 | 9.659 | 9.767 | 1,344,296 | -0.02(-0.24%) |
Mar 11, 2010 | 9.635 | 9.791 | 9.607 | 9.791 | 1,460,567 | +0.10(+1.02%) |
Mar 10, 2010 | 9.673 | 9.697 | 9.541 | 9.692 | 2,684,222 | -0.01(-0.15%) |
Mar 09, 2010 | 9.527 | 9.786 | 9.484 | 9.706 | 1,476,542 | +0.17(+1.83%) |
Mar 08, 2010 | 9.466 | 9.612 | 9.433 | 9.532 | 1,177,183 | +0.02(+0.25%) |
Mar 05, 2010 | 9.442 | 9.522 | 9.409 | 9.508 | 1,392,756 | +0.13(+1.36%) |
Mar 04, 2010 | 9.385 | 9.522 | 9.357 | 9.381 | 1,468,714 | -0.00(-0.05%) |
Mar 03, 2010 | 9.348 | 9.470 | 9.216 | 9.385 | 1,116,841 | +0.07(+0.76%) |
Mar 02, 2010 | 9.112 | 9.343 | 9.062 | 9.315 | 1,193,550 | +0.18(+1.96%) |
Mar 01, 2010 | 9.041 | 9.197 | 9.008 | 9.135 | 1,988,738 | +0.10(+1.15%) |
Feb 26, 2010 | 8.989 | 9.102 | 8.895 | 9.032 | 2,325,673 | +0.10(+1.11%) |
Feb 25, 2010 | 8.871 | 8.956 | 8.753 | 8.933 | 1,410,852 | +0.00(+0.00%) |
Feb 24, 2010 | 8.777 | 8.951 | 8.720 | 8.933 | 894,164 | +0.18(+2.05%) |
Feb 23, 2010 | 8.810 | 8.918 | 8.735 | 8.753 | 745,672 | -0.09(-1.01%) |
Feb 22, 2010 | 8.918 | 9.027 | 8.829 | 8.843 | 611,577 | -0.03(-0.37%) |
Feb 19, 2010 | 8.909 | 8.937 | 8.834 | 8.876 | 742,339 | -0.03(-0.32%) |
Feb 18, 2010 | 8.914 | 8.951 | 8.876 | 8.904 | 862,259 | +0.02(+0.21%) |
Feb 17, 2010 | 8.862 | 8.970 | 8.862 | 8.885 | 885,099 | +0.01(+0.11%) |
Feb 16, 2010 | 8.904 | 8.966 | 8.843 | 8.876 | 827,331 | -0.00(-0.05%) |
Feb 12, 2010 | 8.683 | 8.881 | 8.881 | 8.881 | 2,619,012 | +0.12(+1.35%) |
Feb 11, 2010 | 8.692 | 8.768 | 8.626 | 8.763 | 675,951 | +0.04(+0.43%) |
Feb 10, 2010 | 8.659 | 8.742 | 8.560 | 8.725 | 911,900 | +0.03(+0.38%) |
Feb 09, 2010 | 8.659 | 8.768 | 8.565 | 8.692 | 487,509 | +0.13(+1.54%) |
Feb 08, 2010 | 8.631 | 8.753 | 8.560 | 8.560 | 676,246 | -0.10(-1.20%) |
Feb 05, 2010 | 8.602 | 8.664 | 8.508 | 8.664 | 926,615 | +0.02(+0.27%) |
Feb 04, 2010 | 8.725 | 8.786 | 8.499 | 8.640 | 1,496,560 | -0.13(-1.51%) |
Feb 03, 2010 | 8.904 | 8.942 | 8.711 | 8.772 | 1,585,933 | -0.14(-1.59%) |
Feb 02, 2010 | 8.768 | 9.036 | 8.697 | 8.914 | 1,649,816 | +0.12(+1.34%) |
Feb 01, 2010 | 8.848 | 8.867 | 8.725 | 8.796 | 1,399,852 | -0.05(-0.53%) |
Jan 29, 2010 | 8.961 | 9.013 | 8.796 | 8.843 | 1,162,301 | -0.09(-1.06%) |
Jan 28, 2010 | 9.069 | 9.069 | 8.904 | 8.937 | 643,924 | -0.15(-1.66%) |
Jan 27, 2010 | 9.098 | 9.145 | 9.032 | 9.088 | 1,122,339 | -0.07(-0.72%) |
Jan 26, 2010 | 9.291 | 9.301 | 9.140 | 9.154 | 1,076,008 | -0.14(-1.52%) |
Jan 25, 2010 | 9.319 | 9.367 | 9.192 | 9.296 | 1,094,345 | +0.05(+0.51%) |
Jan 22, 2010 | 9.381 | 9.381 | 9.145 | 9.249 | 1,288,362 | -0.11(-1.21%) |
Jan 21, 2010 | 9.489 | 9.598 | 9.286 | 9.362 | 1,649,013 | -0.07(-0.70%) |
Jan 20, 2010 | 9.475 | 9.706 | 9.367 | 9.428 | 2,763,532 | -0.00(-0.05%) |
Jan 19, 2010 | 9.701 | 9.701 | 9.324 | 9.433 | 1,242,762 | +0.00(+0.05%) |
Jan 15, 2010 | 9.461 | 9.428 | 9.428 | 9.428 | 2,549,466 | -0.01(-0.15%) |
Jan 14, 2010 | 9.560 | 9.612 | 9.423 | 9.442 | 1,116,252 | -0.12(-1.28%) |
Jan 13, 2010 | 9.602 | 9.607 | 9.437 | 9.565 | 1,316,240 | -0.05(-0.49%) |
Jan 12, 2010 | 9.668 | 9.706 | 9.494 | 9.612 | 804,101 | -0.08(-0.78%) |
Jan 11, 2010 | 9.555 | 9.692 | 9.513 | 9.687 | 1,090,562 | +0.19(+1.99%) |
Jan 08, 2010 | 9.357 | 9.499 | 9.334 | 9.499 | 793,349 | +0.14(+1.51%) |
Jan 07, 2010 | 9.395 | 9.414 | 9.286 | 9.357 | 1,093,185 | +0.02(+0.20%) |
Jan 06, 2010 | 9.173 | 9.352 | 9.126 | 9.338 | 1,026,571 | -0.01(-0.15%) |
Jan 05, 2010 | 9.253 | 9.352 | 9.187 | 9.352 | 751,793 | +0.07(+0.71%) |