Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.49 | 10.52 | 10.40 | 10.40 | 9,894 | -0.09(-0.89%) |
Mar 30, 2010 | 10.52 | 10.54 | 10.46 | 10.49 | 6,932 | +0.05(+0.46%) |
Mar 29, 2010 | 10.41 | 10.46 | 10.41 | 10.45 | 20,195 | +0.04(+0.43%) |
Mar 26, 2010 | 10.42 | 10.47 | 10.38 | 10.40 | 13,975 | -0.02(-0.18%) |
Mar 25, 2010 | 10.53 | 10.58 | 10.42 | 10.42 | 16,046 | -0.06(-0.53%) |
Mar 24, 2010 | 10.49 | 10.51 | 10.47 | 10.47 | 7,424 | -0.03(-0.27%) |
Mar 23, 2010 | 10.41 | 10.50 | 10.41 | 10.50 | 8,354 | +0.07(+0.71%) |
Mar 22, 2010 | 10.20 | 10.43 | 10.20 | 10.43 | 39,898 | +0.18(+1.72%) |
Mar 19, 2010 | 10.44 | 10.44 | 10.25 | 10.25 | 11,430 | -0.17(-1.67%) |
Mar 18, 2010 | 10.42 | 10.44 | 10.40 | 10.43 | 8,177 | -0.01(-0.11%) |
Mar 17, 2010 | 10.40 | 10.46 | 10.38 | 10.44 | 25,086 | +0.05(+0.45%) |
Mar 16, 2010 | 10.34 | 10.39 | 10.33 | 10.39 | 10,188 | +0.06(+0.54%) |
Mar 15, 2010 | 10.27 | 10.34 | 10.27 | 10.34 | 17,615 | -0.01(-0.09%) |
Mar 12, 2010 | 10.36 | 10.37 | 10.31 | 10.34 | 19,514 | -0.01(-0.09%) |
Mar 11, 2010 | 10.26 | 10.35 | 10.26 | 10.35 | 5,689 | +0.07(+0.63%) |
Mar 10, 2010 | 10.24 | 10.32 | 10.24 | 10.29 | 24,447 | +0.09(+0.90%) |
Mar 09, 2010 | 10.20 | 10.30 | 10.20 | 10.20 | 6,560 | -0.04(-0.38%) |
Mar 08, 2010 | 10.16 | 10.24 | 10.16 | 10.23 | 18,941 | +0.07(+0.66%) |
Mar 05, 2010 | 10.07 | 10.18 | 10.06 | 10.17 | 14,734 | +0.16(+1.58%) |
Mar 04, 2010 | 10.00 | 10.01 | 9.973 | 10.01 | 23,122 | +0.02(+0.18%) |
Mar 03, 2010 | 10.02 | 10.07 | 9.973 | 9.991 | 5,987 | -0.02(-0.18%) |
Mar 02, 2010 | 9.982 | 10.03 | 9.982 | 10.01 | 4,369 | +0.12(+1.22%) |
Mar 01, 2010 | 9.684 | 9.907 | 9.684 | 9.889 | 17,486 | +0.24(+2.47%) |
Feb 26, 2010 | 9.629 | 9.651 | 9.619 | 9.651 | 6,532 | +0.03(+0.33%) |
Feb 25, 2010 | 9.471 | 9.619 | 9.461 | 9.619 | 22,641 | +0.04(+0.38%) |
Feb 24, 2010 | 9.610 | 9.618 | 9.573 | 9.583 | 3,443 | +0.04(+0.40%) |
Feb 23, 2010 | 9.666 | 9.666 | 9.526 | 9.545 | 24,877 | -0.18(-1.82%) |
Feb 22, 2010 | 9.731 | 9.731 | 9.684 | 9.722 | 9,337 | -0.00(-0.03%) |
Feb 19, 2010 | 9.694 | 9.731 | 9.677 | 9.725 | 9,814 | +0.02(+0.23%) |
Feb 18, 2010 | 9.591 | 9.712 | 9.591 | 9.703 | 11,407 | +0.14(+1.46%) |
Feb 17, 2010 | 9.573 | 9.591 | 9.536 | 9.564 | 5,826 | +0.05(+0.49%) |
Feb 16, 2010 | 9.396 | 9.517 | 9.396 | 9.517 | 22,219 | +0.16(+1.69%) |
Feb 12, 2010 | 9.266 | 9.359 | 9.359 | 9.359 | 8,607 | +0.03(+0.30%) |
Feb 11, 2010 | 9.136 | 9.331 | 9.127 | 9.331 | 14,458 | +0.16(+1.72%) |
Feb 10, 2010 | 9.090 | 9.183 | 9.090 | 9.173 | 6,830 | -0.01(-0.10%) |
Feb 09, 2010 | 9.155 | 9.229 | 9.006 | 9.183 | 21,417 | +0.09(+1.02%) |
Feb 08, 2010 | 9.052 | 9.164 | 9.034 | 9.090 | 15,402 | +0.03(+0.31%) |
Feb 05, 2010 | 9.117 | 9.117 | 8.876 | 9.062 | 70,411 | -0.05(-0.51%) |
Feb 04, 2010 | 9.378 | 9.378 | 9.108 | 9.108 | 5,854 | -0.32(-3.35%) |
Feb 03, 2010 | 9.424 | 9.452 | 9.415 | 9.424 | 10,792 | -0.06(-0.59%) |
Feb 02, 2010 | 9.396 | 9.490 | 9.359 | 9.480 | 11,308 | +0.12(+1.29%) |
Feb 01, 2010 | 9.220 | 9.367 | 9.220 | 9.359 | 11,284 | +0.13(+1.41%) |
Jan 29, 2010 | 9.378 | 9.455 | 9.229 | 9.229 | 13,498 | -0.14(-1.49%) |
Jan 28, 2010 | 9.471 | 9.471 | 9.331 | 9.368 | 11,000 | -0.04(-0.40%) |
Jan 27, 2010 | 9.396 | 9.452 | 9.396 | 9.406 | 8,119 | -0.05(-0.49%) |
Jan 26, 2010 | 9.406 | 9.536 | 9.406 | 9.452 | 11,797 | -0.02(-0.20%) |
Jan 25, 2010 | 9.536 | 9.536 | 9.452 | 9.471 | 7,664 | +0.01(+0.10%) |
Jan 22, 2010 | 9.657 | 9.666 | 9.461 | 9.461 | 17,272 | -0.20(-2.12%) |
Jan 21, 2010 | 9.861 | 9.861 | 9.666 | 9.666 | 10,544 | -0.18(-1.79%) |
Jan 20, 2010 | 9.898 | 9.898 | 9.777 | 9.842 | 9,701 | -0.11(-1.12%) |
Jan 19, 2010 | 9.824 | 9.954 | 9.824 | 9.954 | 18,027 | +0.15(+1.51%) |
Jan 15, 2010 | 9.926 | 9.805 | 9.805 | 9.805 | 10,221 | -0.09(-0.94%) |
Jan 14, 2010 | 9.926 | 9.926 | 9.880 | 9.898 | 5,565 | -0.02(-0.16%) |
Jan 13, 2010 | 9.768 | 9.935 | 9.768 | 9.914 | 8,090 | +0.11(+1.11%) |
Jan 12, 2010 | 9.870 | 9.877 | 9.759 | 9.805 | 8,138 | -0.10(-1.03%) |
Jan 11, 2010 | 9.954 | 9.954 | 9.870 | 9.907 | 15,204 | -0.02(-0.21%) |
Jan 08, 2010 | 9.880 | 9.928 | 9.880 | 9.928 | 18,213 | +0.01(+0.11%) |
Jan 07, 2010 | 9.945 | 9.945 | 9.871 | 9.917 | 11,683 | -0.01(-0.09%) |
Jan 06, 2010 | 9.945 | 9.954 | 9.924 | 9.926 | 3,227 | -0.01(-0.09%) |
Jan 05, 2010 | 9.842 | 9.972 | 9.842 | 9.935 | 18,141 | +0.08(+0.85%) |