Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.054 | 9.186 | 9.010 | 9.136 | 1,794,571 | +0.09(+0.97%) |
Mar 30, 2010 | 9.131 | 9.131 | 9.010 | 9.048 | 3,688,941 | -0.10(-1.08%) |
Mar 29, 2010 | 9.098 | 9.169 | 9.092 | 9.147 | 1,219,926 | +0.05(+0.60%) |
Mar 26, 2010 | 9.032 | 9.120 | 8.999 | 9.092 | 1,579,228 | +0.05(+0.55%) |
Mar 25, 2010 | 9.229 | 9.251 | 8.955 | 9.043 | 4,159,718 | -0.18(-1.90%) |
Mar 24, 2010 | 9.301 | 9.323 | 9.153 | 9.218 | 2,699,464 | -0.12(-1.23%) |
Mar 23, 2010 | 9.290 | 9.388 | 9.290 | 9.334 | 2,991,133 | +0.10(+1.07%) |
Mar 22, 2010 | 9.153 | 9.235 | 9.065 | 9.235 | 1,940,663 | +0.07(+0.78%) |
Mar 19, 2010 | 9.218 | 9.262 | 9.103 | 9.164 | 2,859,812 | -0.07(-0.77%) |
Mar 18, 2010 | 9.350 | 9.364 | 9.164 | 9.235 | 2,823,848 | -0.15(-1.58%) |
Mar 17, 2010 | 9.416 | 9.438 | 9.345 | 9.383 | 1,981,437 | -0.01(-0.12%) |
Mar 16, 2010 | 9.405 | 9.410 | 9.284 | 9.394 | 3,264,488 | +0.04(+0.47%) |
Mar 15, 2010 | 9.345 | 9.372 | 9.229 | 9.350 | 3,330,183 | -0.15(-1.62%) |
Mar 12, 2010 | 9.586 | 9.663 | 9.471 | 9.504 | 2,568,588 | -0.04(-0.46%) |
Mar 11, 2010 | 9.542 | 9.696 | 9.493 | 9.547 | 2,223,878 | -0.03(-0.29%) |
Mar 10, 2010 | 9.482 | 9.586 | 9.449 | 9.575 | 3,505,137 | +0.10(+1.04%) |
Mar 09, 2010 | 9.526 | 9.564 | 9.416 | 9.476 | 2,831,950 | -0.05(-0.58%) |
Mar 08, 2010 | 9.547 | 9.575 | 9.394 | 9.531 | 2,702,110 | -0.03(-0.34%) |
Mar 05, 2010 | 9.438 | 9.657 | 9.438 | 9.564 | 2,536,879 | +0.14(+1.45%) |
Mar 04, 2010 | 9.449 | 9.564 | 9.399 | 9.427 | 2,701,685 | -0.08(-0.87%) |
Mar 03, 2010 | 9.449 | 9.569 | 9.443 | 9.509 | 3,327,066 | +0.05(+0.58%) |
Mar 02, 2010 | 9.405 | 9.460 | 9.364 | 9.454 | 3,122,294 | +0.05(+0.52%) |
Mar 01, 2010 | 9.301 | 9.410 | 9.125 | 9.405 | 3,887,127 | +0.16(+1.78%) |
Feb 26, 2010 | 9.120 | 9.251 | 9.048 | 9.240 | 4,193,836 | +0.12(+1.26%) |
Feb 25, 2010 | 8.961 | 9.131 | 8.928 | 9.125 | 4,581,915 | +0.02(+0.25%) |
Feb 24, 2010 | 9.246 | 9.273 | 8.950 | 9.102 | 10,493,320 | -0.15(-1.61%) |
Feb 23, 2010 | 9.383 | 9.399 | 9.213 | 9.251 | 8,180,835 | -0.32(-3.32%) |
Feb 22, 2010 | 9.630 | 9.685 | 9.536 | 9.569 | 3,610,475 | -0.05(-0.51%) |
Feb 19, 2010 | 9.526 | 9.663 | 9.399 | 9.619 | 2,214,948 | +0.05(+0.52%) |
Feb 18, 2010 | 9.630 | 9.652 | 9.438 | 9.569 | 3,644,412 | -0.05(-0.57%) |
Feb 17, 2010 | 9.624 | 9.668 | 9.553 | 9.624 | 850,422 | +0.01(+0.11%) |
Feb 16, 2010 | 9.493 | 9.613 | 9.482 | 9.613 | 1,807,896 | +0.21(+2.28%) |
Feb 12, 2010 | 9.169 | 9.399 | 9.399 | 9.399 | 2,684,044 | -0.01(-0.12%) |
Feb 11, 2010 | 9.317 | 9.427 | 9.240 | 9.410 | 2,306,123 | +0.10(+1.06%) |
Feb 10, 2010 | 9.504 | 9.542 | 9.268 | 9.312 | 3,842,863 | -0.18(-1.91%) |
Feb 09, 2010 | 9.449 | 9.564 | 9.345 | 9.493 | 2,650,763 | +0.14(+1.52%) |
Feb 08, 2010 | 9.597 | 9.602 | 9.345 | 9.350 | 2,816,255 | -0.25(-2.57%) |
Feb 05, 2010 | 9.624 | 9.706 | 9.427 | 9.597 | 2,152,277 | -0.01(-0.06%) |
Feb 04, 2010 | 9.827 | 9.931 | 9.580 | 9.602 | 3,386,196 | -0.32(-3.21%) |
Feb 03, 2010 | 9.937 | 9.986 | 9.855 | 9.920 | 495,557 | -0.04(-0.44%) |
Feb 02, 2010 | 9.876 | 10.01 | 9.844 | 9.964 | 2,313,588 | +0.11(+1.14%) |
Feb 01, 2010 | 9.619 | 9.915 | 9.547 | 9.852 | 2,244,936 | +0.26(+2.66%) |
Jan 29, 2010 | 9.975 | 10.02 | 9.515 | 9.597 | 4,845,936 | -0.31(-3.15%) |
Jan 28, 2010 | 9.953 | 9.992 | 9.849 | 9.909 | 1,283,206 | -0.04(-0.44%) |
Jan 27, 2010 | 10.02 | 10.04 | 9.860 | 9.953 | 1,510,966 | -0.04(-0.44%) |
Jan 26, 2010 | 9.986 | 10.13 | 9.970 | 9.997 | 930,939 | -0.10(-0.98%) |
Jan 25, 2010 | 10.25 | 10.31 | 10.05 | 10.10 | 1,559,561 | -0.04(-0.38%) |
Jan 22, 2010 | 10.41 | 10.46 | 10.08 | 10.13 | 3,402,192 | -0.26(-2.48%) |
Jan 21, 2010 | 10.62 | 10.64 | 10.37 | 10.39 | 2,006,509 | -0.25(-2.32%) |
Jan 20, 2010 | 10.55 | 10.66 | 10.50 | 10.64 | 3,540,734 | -0.04(-0.36%) |
Jan 19, 2010 | 10.61 | 10.80 | 10.56 | 10.68 | 2,757,733 | +0.07(+0.67%) |
Jan 15, 2010 | 10.70 | 10.61 | 10.61 | 10.61 | 3,045,284 | -0.10(-0.92%) |
Jan 14, 2010 | 10.55 | 10.75 | 10.51 | 10.70 | 1,570,158 | +0.09(+0.88%) |
Jan 13, 2010 | 10.46 | 10.61 | 10.43 | 10.61 | 1,641,098 | +0.14(+1.36%) |
Jan 12, 2010 | 10.62 | 10.62 | 10.47 | 10.47 | 1,282,974 | -0.25(-2.30%) |
Jan 11, 2010 | 10.62 | 10.72 | 10.56 | 10.72 | 2,208,176 | +0.10(+0.93%) |
Jan 08, 2010 | 10.43 | 10.66 | 10.37 | 10.62 | 3,338,230 | +0.20(+1.95%) |
Jan 07, 2010 | 10.45 | 10.52 | 10.30 | 10.41 | 3,692,460 | -0.02(-0.16%) |
Jan 06, 2010 | 10.45 | 10.79 | 10.37 | 10.43 | 4,563,350 | +0.16(+1.60%) |
Jan 05, 2010 | 10.13 | 10.29 | 10.13 | 10.27 | 2,317,563 | +0.12(+1.19%) |