Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.455 | 9.505 | 9.370 | 9.412 | 2,737,902 | -0.04(-0.45%) |
Mar 30, 2010 | 9.615 | 9.682 | 9.429 | 9.455 | 5,274,491 | -0.27(-2.78%) |
Mar 29, 2010 | 9.573 | 9.725 | 9.573 | 9.725 | 3,129,055 | +0.33(+3.50%) |
Mar 26, 2010 | 9.395 | 9.455 | 9.260 | 9.395 | 9,066,522 | +0.14(+1.46%) |
Mar 25, 2010 | 9.615 | 9.615 | 9.227 | 9.260 | 7,862,642 | -0.49(-5.02%) |
Mar 24, 2010 | 9.919 | 9.936 | 9.590 | 9.750 | 4,721,053 | -0.52(-5.09%) |
Mar 23, 2010 | 10.18 | 10.31 | 10.13 | 10.27 | 1,371,979 | +0.20(+2.01%) |
Mar 22, 2010 | 9.995 | 10.12 | 9.919 | 10.07 | 1,834,565 | -0.04(-0.42%) |
Mar 19, 2010 | 10.14 | 10.16 | 9.961 | 10.11 | 1,965,910 | -0.08(-0.83%) |
Mar 18, 2010 | 10.37 | 10.38 | 10.18 | 10.20 | 2,210,198 | -0.17(-1.63%) |
Mar 17, 2010 | 10.31 | 10.37 | 10.27 | 10.37 | 1,965,261 | +0.19(+1.83%) |
Mar 16, 2010 | 10.09 | 10.18 | 10.06 | 10.18 | 1,803,896 | +0.02(+0.17%) |
Mar 15, 2010 | 10.13 | 10.18 | 10.12 | 10.16 | 1,398,923 | -0.11(-1.07%) |
Mar 12, 2010 | 10.31 | 10.33 | 10.21 | 10.27 | 1,948,814 | -0.08(-0.73%) |
Mar 11, 2010 | 10.33 | 10.46 | 10.19 | 10.35 | 1,929,827 | -0.07(-0.65%) |
Mar 10, 2010 | 10.38 | 10.46 | 10.38 | 10.42 | 1,547,494 | +0.07(+0.65%) |
Mar 09, 2010 | 10.36 | 10.45 | 10.28 | 10.35 | 1,453,719 | -0.08(-0.81%) |
Mar 08, 2010 | 10.50 | 10.57 | 10.39 | 10.43 | 1,613,617 | -0.14(-1.36%) |
Mar 05, 2010 | 10.54 | 10.59 | 10.48 | 10.58 | 2,424,765 | +0.03(+0.32%) |
Mar 04, 2010 | 10.54 | 10.62 | 10.47 | 10.54 | 2,495,797 | +0.08(+0.81%) |
Mar 03, 2010 | 10.55 | 10.66 | 10.44 | 10.46 | 2,652,068 | -0.12(-1.12%) |
Mar 02, 2010 | 10.72 | 10.75 | 10.53 | 10.58 | 6,340,813 | -0.06(-0.56%) |
Mar 01, 2010 | 10.60 | 10.70 | 10.56 | 10.64 | 8,003,388 | +0.36(+3.53%) |
Feb 26, 2010 | 9.995 | 10.31 | 9.953 | 10.27 | 7,023,935 | +0.78(+8.18%) |
Feb 25, 2010 | 9.328 | 9.505 | 9.252 | 9.497 | 2,480,250 | +0.13(+1.35%) |
Feb 24, 2010 | 9.319 | 9.395 | 9.303 | 9.370 | 1,926,505 | +0.08(+0.82%) |
Feb 23, 2010 | 9.370 | 9.446 | 9.227 | 9.294 | 3,238,063 | -0.03(-0.36%) |
Feb 22, 2010 | 9.429 | 9.471 | 9.319 | 9.328 | 4,163,435 | +0.01(+0.09%) |
Feb 19, 2010 | 9.336 | 9.345 | 9.252 | 9.319 | 5,247,851 | -0.24(-2.56%) |
Feb 18, 2010 | 9.632 | 9.632 | 9.556 | 9.564 | 3,052,883 | -0.11(-1.13%) |
Feb 17, 2010 | 9.784 | 9.801 | 9.632 | 9.674 | 3,055,365 | -0.04(-0.43%) |
Feb 16, 2010 | 9.682 | 9.758 | 9.590 | 9.716 | 4,348,369 | +0.11(+1.14%) |
Feb 12, 2010 | 9.590 | 9.607 | 9.607 | 9.607 | 1,665,565 | -0.11(-1.13%) |
Feb 11, 2010 | 9.640 | 9.733 | 9.556 | 9.716 | 3,014,016 | +0.45(+4.83%) |
Feb 10, 2010 | 9.277 | 9.311 | 9.125 | 9.269 | 2,954,685 | +0.01(+0.09%) |
Feb 09, 2010 | 9.151 | 9.362 | 9.075 | 9.260 | 7,615,206 | +0.28(+3.10%) |
Feb 08, 2010 | 9.083 | 9.083 | 8.944 | 8.982 | 2,944,484 | +0.05(+0.57%) |
Feb 05, 2010 | 9.016 | 9.024 | 8.729 | 8.931 | 5,365,525 | -0.05(-0.56%) |
Feb 04, 2010 | 9.311 | 9.311 | 8.982 | 8.982 | 4,292,663 | -0.57(-6.01%) |
Feb 03, 2010 | 9.640 | 9.716 | 9.463 | 9.556 | 4,451,183 | +0.03(+0.35%) |
Feb 02, 2010 | 9.438 | 9.556 | 9.303 | 9.522 | 2,226,188 | +0.25(+2.73%) |
Feb 01, 2010 | 9.286 | 9.412 | 9.252 | 9.269 | 3,157,489 | -0.19(-1.96%) |
Jan 29, 2010 | 9.480 | 9.547 | 9.362 | 9.455 | 3,986,073 | +0.18(+1.91%) |
Jan 28, 2010 | 9.395 | 9.488 | 9.277 | 9.277 | 4,094,001 | -0.17(-1.79%) |
Jan 27, 2010 | 9.446 | 9.497 | 9.269 | 9.446 | 5,038,090 | -0.19(-2.01%) |
Jan 26, 2010 | 9.649 | 9.708 | 9.505 | 9.640 | 3,028,929 | -0.28(-2.81%) |
Jan 25, 2010 | 9.936 | 10.02 | 9.877 | 9.919 | 3,112,468 | +0.08(+0.77%) |
Jan 22, 2010 | 10.06 | 10.07 | 9.809 | 9.843 | 2,945,509 | -0.29(-2.83%) |
Jan 21, 2010 | 10.26 | 10.32 | 10.04 | 10.13 | 4,040,943 | -0.07(-0.66%) |
Jan 20, 2010 | 10.21 | 10.23 | 10.09 | 10.20 | 3,351,287 | +0.02(+0.17%) |
Jan 19, 2010 | 10.21 | 10.24 | 10.05 | 10.18 | 5,298,346 | -0.35(-3.37%) |
Jan 15, 2010 | 10.66 | 10.54 | 10.54 | 10.54 | 3,339,659 | -0.34(-3.11%) |
Jan 14, 2010 | 10.97 | 10.97 | 10.87 | 10.87 | 2,503,655 | +0.00(+0.00%) |
Jan 13, 2010 | 10.85 | 10.88 | 10.74 | 10.87 | 3,553,022 | -0.08(-0.69%) |
Jan 12, 2010 | 11.06 | 11.07 | 10.93 | 10.95 | 2,116,582 | -0.09(-0.84%) |
Jan 11, 2010 | 11.06 | 11.12 | 10.98 | 11.04 | 1,884,710 | +0.03(+0.31%) |
Jan 08, 2010 | 11.08 | 11.08 | 10.97 | 11.01 | 3,336,081 | -0.24(-2.18%) |
Jan 07, 2010 | 11.27 | 11.31 | 11.19 | 11.25 | 2,504,181 | -0.07(-0.60%) |
Jan 06, 2010 | 11.28 | 11.36 | 11.26 | 11.32 | 2,073,274 | +0.09(+0.83%) |
Jan 05, 2010 | 11.23 | 11.28 | 11.16 | 11.23 | 1,898,745 | +0.02(+0.15%) |