Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.592 | 9.734 | 9.549 | 9.639 | 1,336,130 | +0.05(+0.54%) |
Mar 30, 2010 | 9.478 | 9.635 | 9.478 | 9.587 | 1,066,897 | +0.08(+0.80%) |
Mar 29, 2010 | 9.336 | 9.516 | 9.278 | 9.511 | 1,184,538 | +0.19(+2.09%) |
Mar 26, 2010 | 9.431 | 9.473 | 9.279 | 9.317 | 1,738,691 | -0.11(-1.16%) |
Mar 25, 2010 | 9.663 | 9.706 | 9.407 | 9.426 | 1,568,128 | -0.16(-1.68%) |
Mar 24, 2010 | 9.677 | 9.715 | 9.530 | 9.587 | 919,258 | -0.14(-1.42%) |
Mar 23, 2010 | 9.696 | 9.791 | 9.540 | 9.725 | 1,948,573 | +0.06(+0.59%) |
Mar 22, 2010 | 9.497 | 9.715 | 9.459 | 9.668 | 1,519,984 | +0.12(+1.29%) |
Mar 19, 2010 | 9.701 | 9.701 | 9.426 | 9.544 | 2,945,250 | -0.12(-1.23%) |
Mar 18, 2010 | 9.677 | 9.730 | 9.620 | 9.663 | 1,194,013 | -0.02(-0.25%) |
Mar 17, 2010 | 9.853 | 9.877 | 9.673 | 9.687 | 1,459,377 | -0.12(-1.21%) |
Mar 16, 2010 | 9.772 | 9.872 | 9.701 | 9.806 | 1,190,841 | +0.02(+0.24%) |
Mar 15, 2010 | 9.768 | 9.923 | 9.701 | 9.782 | 987,762 | -0.05(-0.53%) |
Mar 12, 2010 | 9.853 | 9.891 | 9.725 | 9.834 | 1,335,178 | -0.02(-0.24%) |
Mar 11, 2010 | 9.701 | 9.858 | 9.673 | 9.858 | 1,450,661 | +0.10(+1.02%) |
Mar 10, 2010 | 9.739 | 9.763 | 9.606 | 9.758 | 2,666,016 | -0.01(-0.15%) |
Mar 09, 2010 | 9.592 | 9.853 | 9.549 | 9.772 | 1,466,527 | +0.18(+1.83%) |
Mar 08, 2010 | 9.530 | 9.677 | 9.497 | 9.597 | 1,169,199 | +0.02(+0.25%) |
Mar 05, 2010 | 9.506 | 9.587 | 9.473 | 9.573 | 1,383,309 | +0.13(+1.36%) |
Mar 04, 2010 | 9.449 | 9.587 | 9.421 | 9.445 | 1,458,752 | -0.00(-0.05%) |
Mar 03, 2010 | 9.412 | 9.535 | 9.279 | 9.449 | 1,109,266 | +0.07(+0.76%) |
Mar 02, 2010 | 9.174 | 9.407 | 9.124 | 9.378 | 1,185,454 | +0.18(+1.96%) |
Mar 01, 2010 | 9.103 | 9.260 | 9.070 | 9.198 | 1,975,249 | +0.10(+1.15%) |
Feb 26, 2010 | 9.051 | 9.165 | 8.956 | 9.093 | 2,309,898 | +0.10(+1.11%) |
Feb 25, 2010 | 8.932 | 9.017 | 8.813 | 8.994 | 1,401,283 | +0.00(+0.00%) |
Feb 24, 2010 | 8.837 | 9.013 | 8.780 | 8.994 | 888,099 | +0.18(+2.05%) |
Feb 23, 2010 | 8.870 | 8.979 | 8.794 | 8.813 | 740,614 | -0.09(-1.01%) |
Feb 22, 2010 | 8.979 | 9.089 | 8.889 | 8.903 | 607,428 | -0.03(-0.37%) |
Feb 19, 2010 | 8.970 | 8.998 | 8.894 | 8.937 | 737,303 | -0.03(-0.32%) |
Feb 18, 2010 | 8.975 | 9.013 | 8.937 | 8.965 | 856,411 | +0.02(+0.21%) |
Feb 17, 2010 | 8.922 | 9.032 | 8.922 | 8.946 | 879,096 | +0.01(+0.11%) |
Feb 16, 2010 | 8.965 | 9.027 | 8.903 | 8.937 | 821,720 | -0.00(-0.05%) |
Feb 12, 2010 | 8.742 | 8.941 | 8.941 | 8.941 | 2,601,248 | +0.12(+1.35%) |
Feb 11, 2010 | 8.751 | 8.827 | 8.685 | 8.823 | 671,367 | +0.04(+0.43%) |
Feb 10, 2010 | 8.718 | 8.801 | 8.619 | 8.785 | 905,715 | +0.03(+0.38%) |
Feb 09, 2010 | 8.718 | 8.827 | 8.623 | 8.751 | 484,202 | +0.13(+1.54%) |
Feb 08, 2010 | 8.690 | 8.813 | 8.619 | 8.619 | 671,659 | -0.10(-1.20%) |
Feb 05, 2010 | 8.661 | 8.723 | 8.566 | 8.723 | 920,330 | +0.02(+0.27%) |
Feb 04, 2010 | 8.785 | 8.846 | 8.557 | 8.699 | 1,486,409 | -0.13(-1.51%) |
Feb 03, 2010 | 8.965 | 9.003 | 8.770 | 8.832 | 1,575,176 | -0.14(-1.59%) |
Feb 02, 2010 | 8.827 | 9.098 | 8.756 | 8.975 | 1,638,626 | +0.12(+1.34%) |
Feb 01, 2010 | 8.908 | 8.927 | 8.785 | 8.856 | 1,390,357 | -0.05(-0.53%) |
Jan 29, 2010 | 9.022 | 9.074 | 8.856 | 8.903 | 1,154,417 | -0.09(-1.06%) |
Jan 28, 2010 | 9.131 | 9.131 | 8.965 | 8.998 | 639,557 | -0.15(-1.66%) |
Jan 27, 2010 | 9.160 | 9.207 | 9.093 | 9.150 | 1,114,727 | -0.07(-0.72%) |
Jan 26, 2010 | 9.355 | 9.364 | 9.203 | 9.217 | 1,068,710 | -0.14(-1.52%) |
Jan 25, 2010 | 9.383 | 9.431 | 9.255 | 9.359 | 1,086,922 | +0.05(+0.51%) |
Jan 22, 2010 | 9.445 | 9.445 | 9.207 | 9.312 | 1,279,623 | -0.11(-1.21%) |
Jan 21, 2010 | 9.554 | 9.663 | 9.350 | 9.426 | 1,637,828 | -0.07(-0.70%) |
Jan 20, 2010 | 9.540 | 9.772 | 9.431 | 9.492 | 2,744,788 | -0.00(-0.05%) |
Jan 19, 2010 | 9.768 | 9.768 | 9.388 | 9.497 | 1,234,333 | +0.00(+0.05%) |
Jan 15, 2010 | 9.525 | 9.492 | 9.492 | 9.492 | 2,532,173 | -0.01(-0.15%) |
Jan 14, 2010 | 9.625 | 9.677 | 9.487 | 9.506 | 1,108,681 | -0.12(-1.28%) |
Jan 13, 2010 | 9.668 | 9.673 | 9.502 | 9.630 | 1,307,312 | -0.05(-0.49%) |
Jan 12, 2010 | 9.734 | 9.772 | 9.559 | 9.677 | 798,647 | -0.08(-0.78%) |
Jan 11, 2010 | 9.620 | 9.758 | 9.578 | 9.753 | 1,083,165 | +0.19(+1.99%) |
Jan 08, 2010 | 9.421 | 9.563 | 9.397 | 9.563 | 787,968 | +0.14(+1.51%) |
Jan 07, 2010 | 9.459 | 9.478 | 9.350 | 9.421 | 1,085,770 | +0.02(+0.20%) |
Jan 06, 2010 | 9.236 | 9.416 | 9.188 | 9.402 | 1,019,608 | -0.01(-0.15%) |
Jan 05, 2010 | 9.317 | 9.416 | 9.250 | 9.416 | 746,694 | +0.07(+0.71%) |