Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.752 | 9.878 | 9.743 | 9.813 | 32,019 | +0.06(+0.61%) |
Mar 30, 2010 | 9.789 | 9.789 | 9.614 | 9.753 | 61,342 | +0.08(+0.78%) |
Mar 29, 2010 | 9.654 | 9.712 | 9.637 | 9.678 | 49,014 | +0.05(+0.56%) |
Mar 26, 2010 | 9.679 | 9.679 | 9.558 | 9.625 | 36,189 | +0.03(+0.35%) |
Mar 25, 2010 | 9.786 | 9.786 | 9.558 | 9.591 | 50,065 | -0.05(-0.54%) |
Mar 24, 2010 | 9.603 | 9.698 | 9.539 | 9.643 | 50,325 | +0.08(+0.81%) |
Mar 23, 2010 | 9.254 | 9.901 | 9.254 | 9.565 | 122,012 | +0.39(+4.20%) |
Mar 22, 2010 | 9.038 | 9.336 | 8.572 | 9.180 | 278,963 | +0.20(+2.19%) |
Mar 19, 2010 | 9.281 | 9.312 | 8.983 | 8.983 | 316,475 | -0.23(-2.54%) |
Mar 18, 2010 | 9.722 | 9.722 | 9.214 | 9.217 | 223,258 | -0.40(-4.11%) |
Mar 17, 2010 | 9.831 | 9.953 | 9.585 | 9.612 | 102,746 | -0.27(-2.77%) |
Mar 16, 2010 | 10.13 | 10.13 | 9.758 | 9.886 | 91,134 | -0.23(-2.28%) |
Mar 15, 2010 | 10.11 | 10.21 | 9.959 | 10.12 | 117,405 | -0.27(-2.58%) |
Mar 12, 2010 | 10.33 | 10.48 | 10.13 | 10.38 | 58,502 | +0.04(+0.37%) |
Mar 11, 2010 | 10.23 | 10.35 | 10.06 | 10.35 | 68,814 | +0.12(+1.14%) |
Mar 10, 2010 | 10.06 | 10.23 | 9.983 | 10.23 | 48,123 | +0.23(+2.31%) |
Mar 09, 2010 | 10.00 | 10.20 | 9.907 | 9.998 | 119,945 | -0.01(-0.12%) |
Mar 08, 2010 | 10.19 | 10.33 | 10.00 | 10.01 | 49,683 | -0.32(-3.09%) |
Mar 05, 2010 | 10.15 | 10.33 | 10.10 | 10.33 | 41,124 | +0.24(+2.38%) |
Mar 04, 2010 | 10.29 | 10.31 | 10.09 | 10.09 | 49,157 | -0.23(-2.27%) |
Mar 03, 2010 | 10.29 | 10.33 | 10.14 | 10.32 | 71,443 | +0.13(+1.28%) |
Mar 02, 2010 | 10.15 | 10.25 | 9.932 | 10.19 | 59,640 | +0.09(+0.92%) |
Mar 01, 2010 | 10.24 | 10.24 | 9.916 | 10.10 | 74,573 | -0.04(-0.43%) |
Feb 26, 2010 | 10.17 | 10.27 | 10.05 | 10.14 | 15,995 | +0.08(+0.75%) |
Feb 25, 2010 | 9.977 | 10.07 | 9.877 | 10.07 | 56,175 | +0.10(+1.01%) |
Feb 24, 2010 | 9.986 | 10.14 | 9.895 | 9.968 | 27,995 | +0.02(+0.23%) |
Feb 23, 2010 | 10.07 | 10.12 | 9.863 | 9.945 | 98,279 | -0.26(-2.54%) |
Feb 22, 2010 | 10.27 | 10.27 | 10.09 | 10.20 | 78,513 | +0.05(+0.50%) |
Feb 19, 2010 | 10.10 | 10.20 | 10.09 | 10.15 | 14,111 | -0.08(-0.80%) |
Feb 18, 2010 | 10.24 | 10.24 | 10.20 | 10.23 | 3,978 | +0.05(+0.44%) |
Feb 17, 2010 | 10.17 | 10.27 | 10.12 | 10.19 | 26,978 | +0.03(+0.27%) |
Feb 16, 2010 | 10.17 | 10.23 | 10.01 | 10.16 | 87,150 | +0.08(+0.75%) |
Feb 12, 2010 | 9.809 | 10.09 | 10.09 | 10.09 | 84,081 | +0.26(+2.61%) |
Feb 11, 2010 | 9.513 | 10.05 | 9.513 | 9.830 | 75,272 | +0.24(+2.55%) |
Feb 10, 2010 | 9.727 | 9.727 | 9.443 | 9.585 | 94,326 | +0.13(+1.42%) |
Feb 09, 2010 | 9.416 | 9.570 | 9.304 | 9.451 | 57,112 | +0.17(+1.87%) |
Feb 08, 2010 | 9.289 | 9.440 | 9.141 | 9.277 | 62,716 | +0.10(+1.12%) |
Feb 05, 2010 | 9.304 | 9.458 | 9.014 | 9.174 | 98,070 | -0.08(-0.91%) |
Feb 04, 2010 | 9.760 | 9.820 | 9.147 | 9.259 | 148,741 | -0.57(-5.81%) |
Feb 03, 2010 | 10.12 | 10.32 | 9.830 | 9.830 | 61,164 | -0.29(-2.84%) |
Feb 02, 2010 | 9.766 | 10.17 | 9.637 | 10.12 | 82,370 | +0.29(+3.00%) |
Feb 01, 2010 | 9.815 | 9.822 | 9.664 | 9.822 | 35,781 | -0.01(-0.11%) |
Jan 29, 2010 | 9.869 | 10.01 | 9.771 | 9.833 | 53,305 | -0.25(-2.52%) |
Jan 28, 2010 | 10.20 | 10.25 | 10.09 | 10.09 | 68,814 | -0.04(-0.36%) |
Jan 27, 2010 | 10.27 | 10.32 | 9.745 | 10.12 | 98,524 | -0.20(-1.93%) |
Jan 26, 2010 | 10.37 | 10.37 | 10.32 | 10.32 | 23,561 | -0.00(-0.03%) |
Jan 25, 2010 | 10.38 | 10.38 | 10.30 | 10.33 | 15,426 | -0.02(-0.23%) |
Jan 22, 2010 | 10.33 | 10.38 | 10.30 | 10.35 | 55,078 | -0.00(-0.03%) |
Jan 21, 2010 | 10.43 | 10.43 | 10.34 | 10.35 | 22,798 | -0.03(-0.29%) |
Jan 20, 2010 | 10.43 | 10.44 | 10.33 | 10.38 | 38,898 | -0.10(-0.97%) |
Jan 19, 2010 | 10.48 | 10.49 | 10.33 | 10.48 | 64,866 | +0.07(+0.66%) |
Jan 15, 2010 | 10.33 | 10.42 | 10.42 | 10.42 | 27,994 | -0.01(-0.12%) |
Jan 14, 2010 | 10.44 | 10.49 | 10.27 | 10.43 | 60,984 | -0.03(-0.32%) |
Jan 13, 2010 | 10.32 | 10.46 | 10.28 | 10.46 | 52,406 | +0.16(+1.57%) |
Jan 12, 2010 | 10.34 | 10.45 | 10.30 | 10.30 | 33,386 | -0.05(-0.46%) |
Jan 11, 2010 | 10.34 | 10.50 | 10.34 | 10.35 | 41,128 | -0.06(-0.55%) |
Jan 08, 2010 | 10.36 | 10.40 | 10.33 | 10.40 | 18,053 | +0.03(+0.32%) |
Jan 07, 2010 | 10.25 | 10.42 | 10.25 | 10.37 | 32,770 | -0.03(-0.26%) |
Jan 06, 2010 | 10.28 | 10.43 | 10.21 | 10.40 | 26,837 | +0.08(+0.79%) |
Jan 05, 2010 | 10.30 | 10.45 | 10.28 | 10.32 | 27,104 | -0.06(-0.58%) |