Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.873 | 9.925 | 9.717 | 9.743 | 6,171,612 | -0.16(-1.57%) |
Mar 30, 2010 | 10.05 | 10.20 | 9.864 | 9.899 | 5,105,428 | -0.16(-1.63%) |
Mar 29, 2010 | 10.18 | 10.21 | 9.959 | 10.06 | 4,765,307 | -0.09(-0.85%) |
Mar 26, 2010 | 10.09 | 10.31 | 10.05 | 10.15 | 7,236,448 | +0.10(+0.95%) |
Mar 25, 2010 | 10.20 | 10.31 | 10.04 | 10.05 | 7,686,754 | -0.03(-0.34%) |
Mar 24, 2010 | 10.01 | 10.23 | 9.959 | 10.09 | 10,829,922 | +0.16(+1.57%) |
Mar 23, 2010 | 9.977 | 9.985 | 9.699 | 9.933 | 9,293,892 | +0.05(+0.53%) |
Mar 22, 2010 | 9.656 | 9.977 | 9.578 | 9.881 | 7,869,654 | +0.18(+1.88%) |
Mar 19, 2010 | 9.803 | 10.09 | 9.691 | 9.699 | 10,289,417 | -0.26(-2.61%) |
Mar 18, 2010 | 9.942 | 10.05 | 9.864 | 9.959 | 5,101,241 | +0.03(+0.26%) |
Mar 17, 2010 | 9.907 | 10.02 | 9.864 | 9.933 | 6,132,657 | +0.07(+0.70%) |
Mar 16, 2010 | 9.621 | 9.959 | 9.569 | 9.864 | 6,603,192 | +0.25(+2.61%) |
Mar 15, 2010 | 9.526 | 9.639 | 9.500 | 9.613 | 4,153,920 | -0.11(-1.16%) |
Mar 12, 2010 | 9.951 | 9.951 | 9.656 | 9.725 | 5,667,932 | -0.16(-1.58%) |
Mar 11, 2010 | 9.812 | 9.890 | 9.604 | 9.881 | 5,652,062 | +0.04(+0.44%) |
Mar 10, 2010 | 9.959 | 10.05 | 9.760 | 9.838 | 6,838,360 | -0.11(-1.13%) |
Mar 09, 2010 | 9.821 | 10.07 | 9.803 | 9.951 | 5,605,304 | +0.06(+0.61%) |
Mar 08, 2010 | 9.725 | 9.951 | 9.656 | 9.890 | 7,551,321 | +0.16(+1.69%) |
Mar 05, 2010 | 9.518 | 9.760 | 9.422 | 9.725 | 6,248,269 | +0.31(+3.31%) |
Mar 04, 2010 | 9.466 | 9.578 | 9.344 | 9.414 | 3,994,299 | -0.05(-0.55%) |
Mar 03, 2010 | 9.327 | 9.544 | 9.325 | 9.466 | 4,633,674 | +0.14(+1.49%) |
Mar 02, 2010 | 9.396 | 9.595 | 9.318 | 9.327 | 4,767,938 | -0.13(-1.37%) |
Mar 01, 2010 | 9.422 | 9.540 | 9.379 | 9.457 | 4,639,753 | +0.08(+0.83%) |
Feb 26, 2010 | 9.258 | 9.422 | 9.050 | 9.379 | 7,096,415 | +0.11(+1.22%) |
Feb 25, 2010 | 9.154 | 9.310 | 9.093 | 9.266 | 7,238,977 | -0.10(-1.02%) |
Feb 24, 2010 | 9.561 | 9.613 | 9.093 | 9.362 | 10,454,672 | -0.14(-1.46%) |
Feb 23, 2010 | 9.873 | 9.942 | 9.396 | 9.500 | 7,784,329 | -0.36(-3.60%) |
Feb 22, 2010 | 9.907 | 10.04 | 9.751 | 9.855 | 5,080,170 | -0.04(-0.44%) |
Feb 19, 2010 | 9.899 | 10.03 | 9.829 | 9.899 | 6,195,426 | -0.05(-0.52%) |
Feb 18, 2010 | 10.06 | 10.06 | 9.847 | 9.951 | 4,995,895 | -0.10(-1.03%) |
Feb 17, 2010 | 10.16 | 10.24 | 9.881 | 10.05 | 7,600,071 | -0.04(-0.43%) |
Feb 16, 2010 | 9.925 | 10.10 | 9.760 | 10.10 | 9,063,233 | -0.07(-0.68%) |
Feb 12, 2010 | 9.994 | 10.17 | 10.17 | 10.17 | 7,560,936 | +0.03(+0.26%) |
Feb 11, 2010 | 9.699 | 10.18 | 9.647 | 10.14 | 10,150,728 | +0.42(+4.27%) |
Feb 10, 2010 | 9.552 | 9.847 | 9.388 | 9.725 | 16,063,221 | +0.13(+1.35%) |
Feb 09, 2010 | 9.587 | 9.743 | 9.206 | 9.595 | 20,276,882 | +0.09(+0.91%) |
Feb 08, 2010 | 9.457 | 9.925 | 9.266 | 9.509 | 11,651,865 | +0.09(+0.92%) |
Feb 05, 2010 | 9.440 | 9.487 | 9.111 | 9.422 | 12,760,601 | -0.03(-0.37%) |
Feb 04, 2010 | 9.717 | 9.743 | 9.431 | 9.457 | 8,893,650 | -0.39(-3.96%) |
Feb 03, 2010 | 10.14 | 10.21 | 9.725 | 9.847 | 9,830,573 | +0.02(+0.18%) |
Feb 02, 2010 | 9.370 | 9.881 | 9.362 | 9.829 | 12,709,152 | +0.79(+8.72%) |
Feb 01, 2010 | 9.111 | 9.154 | 8.955 | 9.041 | 7,978,409 | -0.07(-0.76%) |
Jan 29, 2010 | 9.188 | 9.379 | 9.093 | 9.111 | 11,549,847 | -0.03(-0.38%) |
Jan 28, 2010 | 9.007 | 9.223 | 8.807 | 9.145 | 11,836,367 | +0.20(+2.23%) |
Jan 27, 2010 | 8.929 | 8.981 | 8.703 | 8.946 | 12,864,338 | -0.02(-0.19%) |
Jan 26, 2010 | 8.816 | 9.041 | 8.781 | 8.963 | 9,046,019 | +0.10(+1.17%) |
Jan 25, 2010 | 8.946 | 9.007 | 8.686 | 8.859 | 11,376,579 | +0.01(+0.10%) |
Jan 22, 2010 | 9.085 | 9.336 | 8.825 | 8.851 | 10,237,426 | -0.26(-2.85%) |
Jan 21, 2010 | 9.440 | 9.500 | 9.085 | 9.111 | 13,549,566 | -0.33(-3.49%) |
Jan 20, 2010 | 9.448 | 9.535 | 9.310 | 9.440 | 7,708,635 | -0.08(-0.82%) |
Jan 19, 2010 | 9.500 | 9.639 | 9.422 | 9.518 | 7,233,773 | -0.01(-0.09%) |
Jan 15, 2010 | 9.743 | 9.526 | 9.526 | 9.526 | 5,877,020 | -0.20(-2.05%) |
Jan 14, 2010 | 9.795 | 9.881 | 9.656 | 9.725 | 7,340,735 | -0.08(-0.80%) |
Jan 13, 2010 | 9.388 | 9.838 | 9.366 | 9.803 | 12,073,349 | +0.36(+3.85%) |
Jan 12, 2010 | 9.414 | 9.457 | 9.162 | 9.440 | 6,757,200 | -0.06(-0.64%) |
Jan 11, 2010 | 9.552 | 9.699 | 9.431 | 9.500 | 6,793,458 | -0.05(-0.54%) |
Jan 08, 2010 | 9.639 | 9.760 | 9.448 | 9.552 | 10,195,262 | -0.16(-1.61%) |
Jan 07, 2010 | 9.197 | 9.812 | 9.162 | 9.708 | 22,452,050 | +0.73(+8.10%) |
Jan 06, 2010 | 8.955 | 9.085 | 8.825 | 8.981 | 6,199,323 | +0.00(+0.00%) |
Jan 05, 2010 | 8.859 | 8.998 | 8.660 | 8.981 | 8,123,810 | +0.11(+1.27%) |