Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.537 | 9.546 | 9.415 | 9.480 | 38,101 | -0.04(-0.38%) |
Mar 30, 2010 | 9.452 | 9.607 | 9.452 | 9.517 | 18,600 | -0.01(-0.11%) |
Mar 29, 2010 | 9.402 | 9.542 | 9.400 | 9.527 | 58,576 | +0.22(+2.39%) |
Mar 26, 2010 | 9.262 | 9.379 | 9.259 | 9.305 | 44,769 | +0.04(+0.46%) |
Mar 25, 2010 | 9.633 | 9.633 | 9.259 | 9.262 | 77,222 | -0.18(-1.89%) |
Mar 24, 2010 | 9.675 | 9.675 | 9.402 | 9.440 | 18,546 | -0.13(-1.32%) |
Mar 23, 2010 | 9.456 | 9.566 | 9.456 | 9.566 | 109,976 | +0.07(+0.73%) |
Mar 22, 2010 | 9.516 | 9.548 | 9.438 | 9.497 | 21,366 | -0.11(-1.10%) |
Mar 19, 2010 | 9.716 | 9.734 | 9.489 | 9.602 | 16,647 | -0.02(-0.23%) |
Mar 18, 2010 | 9.682 | 9.685 | 9.619 | 9.624 | 37,563 | -0.06(-0.60%) |
Mar 17, 2010 | 9.698 | 9.749 | 9.672 | 9.682 | 48,763 | +0.08(+0.89%) |
Mar 16, 2010 | 9.528 | 9.626 | 9.528 | 9.597 | 12,019 | +0.13(+1.40%) |
Mar 15, 2010 | 9.367 | 9.469 | 9.367 | 9.464 | 19,591 | +0.06(+0.61%) |
Mar 12, 2010 | 9.515 | 9.548 | 9.402 | 9.407 | 53,714 | -0.10(-1.06%) |
Mar 11, 2010 | 9.402 | 9.512 | 9.399 | 9.507 | 33,808 | +0.04(+0.41%) |
Mar 10, 2010 | 9.440 | 9.474 | 9.399 | 9.469 | 35,591 | +0.04(+0.46%) |
Mar 09, 2010 | 9.507 | 9.507 | 9.384 | 9.425 | 80,160 | -0.05(-0.49%) |
Mar 08, 2010 | 9.512 | 9.512 | 9.456 | 9.472 | 26,768 | +0.07(+0.77%) |
Mar 05, 2010 | 9.381 | 9.461 | 9.312 | 9.399 | 39,284 | +0.16(+1.70%) |
Mar 04, 2010 | 9.236 | 9.242 | 9.139 | 9.242 | 35,909 | +0.00(+0.03%) |
Mar 03, 2010 | 9.275 | 9.346 | 9.204 | 9.239 | 16,104 | +0.01(+0.08%) |
Mar 02, 2010 | 9.282 | 9.283 | 9.232 | 9.232 | 17,226 | +0.08(+0.83%) |
Mar 01, 2010 | 9.051 | 9.196 | 8.884 | 9.156 | 33,358 | +0.21(+2.35%) |
Feb 26, 2010 | 9.111 | 9.111 | 8.946 | 8.946 | 17,913 | -0.10(-1.14%) |
Feb 25, 2010 | 8.892 | 9.057 | 8.794 | 9.049 | 288,460 | -0.03(-0.30%) |
Feb 24, 2010 | 9.100 | 9.100 | 8.933 | 9.076 | 19,611 | +0.01(+0.10%) |
Feb 23, 2010 | 9.175 | 9.224 | 9.054 | 9.067 | 33,536 | -0.15(-1.68%) |
Feb 22, 2010 | 9.502 | 9.648 | 9.221 | 9.221 | 110,877 | -0.11(-1.13%) |
Feb 19, 2010 | 8.910 | 9.360 | 8.730 | 9.327 | 334,054 | +0.24(+2.66%) |
Feb 18, 2010 | 8.892 | 9.087 | 8.508 | 9.085 | 26,938 | +0.10(+1.09%) |
Feb 17, 2010 | 9.098 | 9.098 | 8.948 | 8.987 | 48,456 | -0.02(-0.20%) |
Feb 16, 2010 | 8.853 | 9.005 | 8.853 | 9.005 | 13,945 | +0.31(+3.61%) |
Feb 12, 2010 | 8.593 | 8.691 | 8.691 | 8.691 | 75,725 | -0.07(-0.76%) |
Feb 11, 2010 | 8.601 | 8.771 | 8.538 | 8.758 | 19,595 | +0.13(+1.49%) |
Feb 10, 2010 | 8.631 | 8.681 | 8.515 | 8.629 | 26,810 | -0.11(-1.28%) |
Feb 09, 2010 | 8.686 | 8.873 | 8.686 | 8.741 | 11,413 | +0.20(+2.39%) |
Feb 08, 2010 | 8.665 | 8.725 | 8.536 | 8.536 | 25,230 | -0.17(-1.98%) |
Feb 05, 2010 | 8.755 | 9.087 | 8.498 | 8.709 | 88,000 | -0.06(-0.65%) |
Feb 04, 2010 | 9.080 | 9.080 | 8.766 | 8.766 | 42,449 | -0.49(-5.31%) |
Feb 03, 2010 | 9.332 | 9.332 | 9.205 | 9.257 | 16,477 | -0.12(-1.26%) |
Feb 02, 2010 | 9.270 | 9.391 | 9.266 | 9.376 | 12,605 | +0.19(+2.06%) |
Feb 01, 2010 | 9.131 | 9.193 | 9.069 | 9.187 | 59,578 | +0.05(+0.55%) |
Jan 29, 2010 | 9.270 | 9.340 | 9.121 | 9.136 | 32,317 | -0.11(-1.20%) |
Jan 28, 2010 | 9.523 | 9.523 | 9.149 | 9.247 | 29,513 | -0.15(-1.59%) |
Jan 27, 2010 | 9.291 | 9.396 | 9.116 | 9.396 | 48,534 | -0.11(-1.14%) |
Jan 26, 2010 | 8.766 | 9.575 | 8.766 | 9.505 | 39,062 | +0.04(+0.44%) |
Jan 25, 2010 | 9.528 | 9.529 | 9.335 | 9.463 | 45,847 | +0.11(+1.16%) |
Jan 22, 2010 | 9.636 | 9.690 | 9.301 | 9.355 | 62,172 | -0.39(-4.00%) |
Jan 21, 2010 | 10.12 | 10.12 | 9.703 | 9.745 | 45,629 | -0.29(-2.87%) |
Jan 20, 2010 | 10.06 | 10.09 | 9.863 | 10.03 | 37,082 | -0.21(-2.06%) |
Jan 19, 2010 | 9.901 | 10.24 | 9.901 | 10.24 | 94,664 | +0.25(+2.47%) |
Jan 15, 2010 | 10.02 | 9.996 | 9.996 | 9.996 | 139,801 | -0.12(-1.15%) |
Jan 14, 2010 | 10.13 | 10.17 | 10.03 | 10.11 | 23,463 | -0.05(-0.53%) |
Jan 13, 2010 | 10.08 | 10.17 | 9.953 | 10.17 | 82,793 | +0.22(+2.17%) |
Jan 12, 2010 | 10.01 | 10.08 | 9.932 | 9.950 | 60,561 | -0.10(-0.95%) |
Jan 11, 2010 | 9.999 | 10.06 | 9.927 | 10.05 | 109,771 | +0.19(+1.88%) |
Jan 08, 2010 | 9.837 | 9.863 | 9.747 | 9.860 | 21,960 | -0.01(-0.13%) |
Jan 07, 2010 | 9.873 | 9.912 | 9.819 | 9.873 | 44,926 | -0.09(-0.88%) |
Jan 06, 2010 | 9.814 | 9.996 | 9.814 | 9.960 | 90,835 | +0.11(+1.15%) |
Jan 05, 2010 | 10.04 | 10.06 | 9.765 | 9.847 | 175,042 | -0.21(-2.05%) |