Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.13 | 11.24 | 11.13 | 11.13 | 62,963 | -0.04(-0.32%) |
Mar 30, 2010 | 11.37 | 11.44 | 11.06 | 11.17 | 41,600 | -0.14(-1.25%) |
Mar 29, 2010 | 11.16 | 11.49 | 11.08 | 11.31 | 79,584 | +0.25(+2.23%) |
Mar 26, 2010 | 11.04 | 11.34 | 10.99 | 11.06 | 52,718 | +0.14(+1.29%) |
Mar 25, 2010 | 11.19 | 11.19 | 10.75 | 10.92 | 36,955 | -0.23(-2.08%) |
Mar 24, 2010 | 10.84 | 11.27 | 10.84 | 11.15 | 14,341 | +0.44(+4.08%) |
Mar 23, 2010 | 10.22 | 10.81 | 10.22 | 10.72 | 36,735 | +0.61(+5.99%) |
Mar 22, 2010 | 9.625 | 10.39 | 9.618 | 10.11 | 58,053 | +0.70(+7.41%) |
Mar 19, 2010 | 9.695 | 9.822 | 8.963 | 9.414 | 46,502 | -0.20(-2.13%) |
Mar 18, 2010 | 9.935 | 9.935 | 9.618 | 9.618 | 13,032 | -0.25(-2.50%) |
Mar 17, 2010 | 9.681 | 9.865 | 9.618 | 9.865 | 6,836 | +0.18(+1.89%) |
Mar 16, 2010 | 9.407 | 9.681 | 9.322 | 9.681 | 18,235 | +0.71(+7.93%) |
Mar 15, 2010 | 9.089 | 9.160 | 8.970 | 8.970 | 6,052 | -0.03(-0.31%) |
Mar 12, 2010 | 8.948 | 8.998 | 8.917 | 8.998 | 2,143 | +0.06(+0.63%) |
Mar 11, 2010 | 9.019 | 9.019 | 8.878 | 8.942 | 1,362 | +0.00(+0.00%) |
Mar 10, 2010 | 8.942 | 8.948 | 8.829 | 8.942 | 1,490 | +0.12(+1.36%) |
Mar 09, 2010 | 8.878 | 8.878 | 8.822 | 8.822 | 3,357 | -0.06(-0.71%) |
Mar 08, 2010 | 9.012 | 9.082 | 8.885 | 8.885 | 13,086 | +0.01(+0.08%) |
Mar 05, 2010 | 8.822 | 8.878 | 8.822 | 8.878 | 9,365 | +0.16(+1.86%) |
Mar 04, 2010 | 8.702 | 8.716 | 8.702 | 8.716 | 851 | -0.09(-1.04%) |
Mar 03, 2010 | 8.808 | 8.808 | 8.733 | 8.808 | 10,182 | +0.11(+1.21%) |
Mar 02, 2010 | 8.702 | 8.737 | 8.624 | 8.702 | 6,843 | +0.05(+0.56%) |
Mar 01, 2010 | 8.689 | 8.734 | 8.646 | 8.653 | 15,293 | -0.01(-0.07%) |
Feb 26, 2010 | 8.605 | 8.723 | 8.596 | 8.660 | 10,180 | +0.03(+0.37%) |
Feb 25, 2010 | 8.730 | 8.730 | 8.533 | 8.628 | 1,277 | -0.03(-0.37%) |
Feb 24, 2010 | 8.730 | 8.730 | 8.596 | 8.660 | 15,940 | -0.07(-0.81%) |
Feb 23, 2010 | 8.674 | 8.913 | 8.600 | 8.730 | 10,058 | +0.06(+0.68%) |
Feb 22, 2010 | 8.596 | 8.730 | 8.526 | 8.671 | 20,404 | +0.26(+3.07%) |
Feb 19, 2010 | 8.265 | 8.455 | 8.265 | 8.413 | 780 | +0.03(+0.34%) |
Feb 18, 2010 | 8.181 | 8.385 | 8.181 | 8.385 | 5,336 | +0.00(+0.00%) |
Feb 17, 2010 | 8.209 | 8.385 | 8.208 | 8.385 | 2,750 | +0.27(+3.39%) |
Feb 16, 2010 | 7.983 | 8.110 | 7.983 | 8.110 | 9,991 | +0.10(+1.20%) |
Feb 12, 2010 | 7.941 | 8.014 | 8.014 | 8.014 | 4,257 | -0.01(-0.13%) |
Feb 11, 2010 | 7.983 | 8.026 | 7.905 | 8.024 | 4,493 | +0.27(+3.53%) |
Feb 10, 2010 | 7.726 | 7.955 | 7.652 | 7.751 | 19,595 | +0.11(+1.38%) |
Feb 09, 2010 | 7.617 | 7.694 | 7.617 | 7.645 | 7,408 | +0.02(+0.28%) |
Feb 08, 2010 | 7.652 | 7.652 | 7.582 | 7.624 | 10,378 | -0.06(-0.82%) |
Feb 05, 2010 | 7.659 | 8.093 | 7.659 | 7.687 | 12,834 | +0.04(+0.48%) |
Feb 04, 2010 | 7.765 | 7.769 | 7.606 | 7.651 | 8,061 | -0.19(-2.44%) |
Feb 03, 2010 | 7.849 | 7.920 | 7.821 | 7.842 | 7,167 | +0.06(+0.82%) |
Feb 02, 2010 | 7.920 | 7.920 | 7.694 | 7.779 | 8,147 | +0.05(+0.64%) |
Feb 01, 2010 | 7.786 | 7.786 | 7.645 | 7.730 | 5,421 | +0.06(+0.73%) |
Jan 29, 2010 | 7.906 | 7.927 | 7.525 | 7.673 | 33,676 | -0.22(-2.77%) |
Jan 28, 2010 | 7.899 | 7.962 | 7.892 | 7.892 | 6,375 | +0.05(+0.70%) |
Jan 27, 2010 | 7.828 | 7.979 | 7.652 | 7.837 | 19,325 | -0.14(-1.75%) |
Jan 26, 2010 | 8.195 | 8.195 | 7.751 | 7.976 | 25,530 | -0.27(-3.33%) |
Jan 25, 2010 | 8.293 | 8.455 | 8.251 | 8.251 | 14,075 | -0.20(-2.42%) |
Jan 22, 2010 | 8.455 | 8.540 | 8.455 | 8.455 | 10,536 | -0.07(-0.83%) |
Jan 21, 2010 | 8.649 | 8.649 | 8.455 | 8.526 | 2,902 | +0.04(+0.42%) |
Jan 20, 2010 | 8.533 | 8.533 | 8.350 | 8.491 | 8,046 | -0.11(-1.23%) |
Jan 19, 2010 | 8.596 | 8.631 | 8.505 | 8.596 | 24,196 | +0.25(+2.95%) |
Jan 15, 2010 | 8.378 | 8.350 | 8.350 | 8.350 | 5,676 | -0.11(-1.25%) |
Jan 14, 2010 | 8.321 | 8.624 | 8.321 | 8.455 | 10,929 | -0.19(-2.20%) |
Jan 13, 2010 | 8.455 | 8.646 | 8.321 | 8.646 | 15,460 | +0.15(+1.74%) |
Jan 12, 2010 | 8.561 | 8.628 | 8.476 | 8.498 | 10,302 | -0.03(-0.33%) |
Jan 11, 2010 | 8.624 | 8.737 | 8.477 | 8.526 | 20,072 | -0.09(-1.06%) |
Jan 08, 2010 | 8.420 | 8.624 | 8.336 | 8.617 | 20,936 | +0.06(+0.74%) |
Jan 07, 2010 | 8.772 | 8.772 | 8.392 | 8.554 | 28,485 | -0.14(-1.62%) |
Jan 06, 2010 | 8.709 | 8.808 | 8.596 | 8.695 | 39,529 | +0.03(+0.33%) |
Jan 05, 2010 | 8.329 | 8.681 | 8.329 | 8.667 | 21,956 | +0.30(+3.54%) |