Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.591 | 9.733 | 9.548 | 9.638 | 1,336,282 | +0.05(+0.54%) |
Mar 30, 2010 | 9.477 | 9.634 | 9.477 | 9.586 | 1,067,019 | +0.08(+0.80%) |
Mar 29, 2010 | 9.334 | 9.515 | 9.277 | 9.510 | 1,184,674 | +0.19(+2.09%) |
Mar 26, 2010 | 9.429 | 9.472 | 9.277 | 9.315 | 1,738,890 | -0.11(-1.16%) |
Mar 25, 2010 | 9.662 | 9.705 | 9.406 | 9.425 | 1,568,307 | -0.16(-1.68%) |
Mar 24, 2010 | 9.676 | 9.714 | 9.529 | 9.586 | 919,363 | -0.14(-1.42%) |
Mar 23, 2010 | 9.695 | 9.790 | 9.539 | 9.724 | 1,948,795 | +0.06(+0.59%) |
Mar 22, 2010 | 9.496 | 9.714 | 9.458 | 9.667 | 1,520,158 | +0.12(+1.29%) |
Mar 19, 2010 | 9.700 | 9.700 | 9.425 | 9.543 | 2,945,586 | -0.12(-1.23%) |
Mar 18, 2010 | 9.676 | 9.729 | 9.619 | 9.662 | 1,194,149 | -0.02(-0.25%) |
Mar 17, 2010 | 9.852 | 9.876 | 9.672 | 9.686 | 1,459,544 | -0.12(-1.21%) |
Mar 16, 2010 | 9.771 | 9.871 | 9.700 | 9.805 | 1,190,977 | +0.02(+0.24%) |
Mar 15, 2010 | 9.767 | 9.922 | 9.700 | 9.781 | 987,875 | -0.05(-0.53%) |
Mar 12, 2010 | 9.852 | 9.890 | 9.724 | 9.833 | 1,335,330 | -0.02(-0.24%) |
Mar 11, 2010 | 9.700 | 9.857 | 9.672 | 9.857 | 1,450,827 | +0.10(+1.02%) |
Mar 10, 2010 | 9.738 | 9.762 | 9.605 | 9.757 | 2,666,320 | -0.01(-0.15%) |
Mar 09, 2010 | 9.591 | 9.852 | 9.548 | 9.771 | 1,466,694 | +0.18(+1.83%) |
Mar 08, 2010 | 9.529 | 9.676 | 9.496 | 9.596 | 1,169,332 | +0.02(+0.25%) |
Mar 05, 2010 | 9.505 | 9.586 | 9.472 | 9.572 | 1,383,467 | +0.13(+1.36%) |
Mar 04, 2010 | 9.448 | 9.586 | 9.420 | 9.444 | 1,458,918 | -0.00(-0.05%) |
Mar 03, 2010 | 9.410 | 9.534 | 9.277 | 9.448 | 1,109,393 | +0.07(+0.76%) |
Mar 02, 2010 | 9.173 | 9.406 | 9.123 | 9.377 | 1,185,590 | +0.18(+1.96%) |
Mar 01, 2010 | 9.102 | 9.258 | 9.069 | 9.197 | 1,975,474 | +0.10(+1.15%) |
Feb 26, 2010 | 9.050 | 9.164 | 8.955 | 9.092 | 2,310,162 | +0.10(+1.11%) |
Feb 25, 2010 | 8.931 | 9.016 | 8.812 | 8.993 | 1,401,443 | +0.00(+0.00%) |
Feb 24, 2010 | 8.836 | 9.012 | 8.779 | 8.993 | 888,200 | +0.18(+2.05%) |
Feb 23, 2010 | 8.869 | 8.978 | 8.793 | 8.812 | 740,699 | -0.09(-1.01%) |
Feb 22, 2010 | 8.978 | 9.088 | 8.888 | 8.902 | 607,498 | -0.03(-0.37%) |
Feb 19, 2010 | 8.969 | 8.997 | 8.893 | 8.936 | 737,388 | -0.03(-0.32%) |
Feb 18, 2010 | 8.974 | 9.012 | 8.936 | 8.964 | 856,509 | +0.02(+0.21%) |
Feb 17, 2010 | 8.921 | 9.031 | 8.921 | 8.945 | 879,196 | +0.01(+0.11%) |
Feb 16, 2010 | 8.964 | 9.026 | 8.902 | 8.936 | 821,814 | -0.00(-0.05%) |
Feb 12, 2010 | 8.741 | 8.940 | 8.940 | 8.940 | 2,601,545 | +0.12(+1.35%) |
Feb 11, 2010 | 8.750 | 8.826 | 8.684 | 8.822 | 671,443 | +0.04(+0.43%) |
Feb 10, 2010 | 8.717 | 8.800 | 8.618 | 8.784 | 905,818 | +0.03(+0.38%) |
Feb 09, 2010 | 8.717 | 8.826 | 8.622 | 8.750 | 484,257 | +0.13(+1.54%) |
Feb 08, 2010 | 8.689 | 8.812 | 8.618 | 8.618 | 671,736 | -0.10(-1.20%) |
Feb 05, 2010 | 8.660 | 8.722 | 8.565 | 8.722 | 920,435 | +0.02(+0.27%) |
Feb 04, 2010 | 8.784 | 8.845 | 8.556 | 8.698 | 1,486,579 | -0.13(-1.51%) |
Feb 03, 2010 | 8.964 | 9.002 | 8.769 | 8.831 | 1,575,356 | -0.14(-1.59%) |
Feb 02, 2010 | 8.826 | 9.097 | 8.755 | 8.974 | 1,638,813 | +0.12(+1.34%) |
Feb 01, 2010 | 8.907 | 8.926 | 8.784 | 8.855 | 1,390,516 | -0.05(-0.53%) |
Jan 29, 2010 | 9.021 | 9.073 | 8.855 | 8.902 | 1,154,549 | -0.09(-1.06%) |
Jan 28, 2010 | 9.130 | 9.130 | 8.964 | 8.997 | 639,630 | -0.15(-1.66%) |
Jan 27, 2010 | 9.159 | 9.206 | 9.092 | 9.149 | 1,114,854 | -0.07(-0.72%) |
Jan 26, 2010 | 9.353 | 9.363 | 9.202 | 9.216 | 1,068,832 | -0.14(-1.52%) |
Jan 25, 2010 | 9.382 | 9.429 | 9.254 | 9.358 | 1,087,046 | +0.05(+0.51%) |
Jan 22, 2010 | 9.444 | 9.444 | 9.206 | 9.311 | 1,279,769 | -0.11(-1.21%) |
Jan 21, 2010 | 9.553 | 9.662 | 9.349 | 9.425 | 1,638,015 | -0.07(-0.70%) |
Jan 20, 2010 | 9.539 | 9.771 | 9.429 | 9.491 | 2,745,102 | -0.00(-0.05%) |
Jan 19, 2010 | 9.767 | 9.767 | 9.387 | 9.496 | 1,234,474 | +0.00(+0.05%) |
Jan 15, 2010 | 9.524 | 9.491 | 9.491 | 9.491 | 2,532,463 | -0.01(-0.15%) |
Jan 14, 2010 | 9.624 | 9.676 | 9.486 | 9.505 | 1,108,807 | -0.12(-1.28%) |
Jan 13, 2010 | 9.667 | 9.672 | 9.501 | 9.629 | 1,307,461 | -0.05(-0.49%) |
Jan 12, 2010 | 9.733 | 9.771 | 9.558 | 9.676 | 798,738 | -0.08(-0.78%) |
Jan 11, 2010 | 9.619 | 9.757 | 9.577 | 9.752 | 1,083,289 | +0.19(+1.99%) |
Jan 08, 2010 | 9.420 | 9.562 | 9.396 | 9.562 | 788,058 | +0.14(+1.51%) |
Jan 07, 2010 | 9.458 | 9.477 | 9.349 | 9.420 | 1,085,894 | +0.02(+0.20%) |
Jan 06, 2010 | 9.235 | 9.415 | 9.187 | 9.401 | 1,019,724 | -0.01(-0.15%) |
Jan 05, 2010 | 9.315 | 9.415 | 9.249 | 9.415 | 746,779 | +0.07(+0.71%) |