Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.60 | 10.65 | 10.58 | 10.59 | 57,006 | -0.03(-0.29%) |
Mar 30, 2010 | 10.65 | 10.66 | 10.59 | 10.62 | 40,827 | -0.00(-0.02%) |
Mar 29, 2010 | 10.62 | 10.62 | 10.58 | 10.62 | 121,124 | +0.08(+0.72%) |
Mar 26, 2010 | 10.62 | 10.63 | 10.54 | 10.55 | 65,868 | -0.02(-0.17%) |
Mar 25, 2010 | 10.71 | 10.71 | 10.57 | 10.57 | 47,299 | -0.02(-0.19%) |
Mar 24, 2010 | 10.64 | 10.64 | 10.55 | 10.59 | 62,524 | -0.08(-0.75%) |
Mar 23, 2010 | 10.59 | 10.67 | 10.56 | 10.67 | 61,133 | +0.06(+0.60%) |
Mar 22, 2010 | 10.42 | 10.60 | 10.42 | 10.60 | 211,391 | +0.09(+0.82%) |
Mar 19, 2010 | 10.59 | 10.60 | 10.47 | 10.52 | 47,712 | -0.10(-0.90%) |
Mar 18, 2010 | 10.61 | 10.68 | 10.58 | 10.61 | 64,948 | -0.02(-0.21%) |
Mar 17, 2010 | 10.59 | 10.66 | 10.58 | 10.63 | 50,326 | +0.08(+0.75%) |
Mar 16, 2010 | 10.44 | 10.55 | 10.43 | 10.55 | 66,647 | +0.13(+1.22%) |
Mar 15, 2010 | 10.35 | 10.43 | 10.35 | 10.43 | 30,740 | +0.01(+0.09%) |
Mar 12, 2010 | 10.44 | 10.44 | 10.36 | 10.42 | 28,852 | +0.03(+0.26%) |
Mar 11, 2010 | 10.30 | 10.39 | 10.28 | 10.39 | 26,265 | +0.04(+0.37%) |
Mar 10, 2010 | 10.26 | 10.36 | 10.26 | 10.35 | 120,093 | +0.06(+0.55%) |
Mar 09, 2010 | 10.22 | 10.36 | 10.22 | 10.29 | 207,272 | +0.02(+0.18%) |
Mar 08, 2010 | 10.23 | 10.28 | 10.23 | 10.28 | 64,680 | +0.07(+0.69%) |
Mar 05, 2010 | 10.10 | 10.21 | 10.10 | 10.21 | 65,212 | +0.14(+1.40%) |
Mar 04, 2010 | 10.04 | 10.07 | 10.03 | 10.07 | 27,220 | +0.03(+0.27%) |
Mar 03, 2010 | 10.07 | 10.08 | 10.02 | 10.04 | 26,067 | +0.01(+0.09%) |
Mar 02, 2010 | 10.05 | 10.06 | 9.988 | 10.03 | 264,177 | +0.05(+0.53%) |
Mar 01, 2010 | 9.877 | 9.988 | 9.877 | 9.976 | 326,349 | +0.11(+1.16%) |
Feb 26, 2010 | 9.879 | 9.883 | 9.844 | 9.862 | 15,929 | -0.03(-0.31%) |
Feb 25, 2010 | 9.770 | 9.895 | 9.770 | 9.892 | 38,815 | -0.00(-0.02%) |
Feb 24, 2010 | 9.861 | 9.895 | 9.817 | 9.895 | 18,230 | +0.08(+0.86%) |
Feb 23, 2010 | 9.908 | 9.908 | 9.811 | 9.811 | 30,080 | -0.10(-0.99%) |
Feb 22, 2010 | 9.899 | 9.932 | 9.886 | 9.908 | 31,317 | +0.01(+0.09%) |
Feb 19, 2010 | 9.861 | 9.922 | 9.828 | 9.899 | 314,336 | +0.08(+0.78%) |
Feb 18, 2010 | 9.793 | 9.823 | 9.747 | 9.823 | 18,736 | +0.07(+0.76%) |
Feb 17, 2010 | 9.699 | 9.761 | 9.699 | 9.749 | 21,913 | +0.09(+0.94%) |
Feb 16, 2010 | 9.607 | 9.677 | 9.607 | 9.659 | 67,456 | +0.21(+2.22%) |
Feb 12, 2010 | 9.365 | 9.449 | 9.449 | 9.449 | 4,400 | -0.01(-0.06%) |
Feb 11, 2010 | 9.383 | 9.469 | 9.093 | 9.455 | 62,537 | +0.09(+0.93%) |
Feb 10, 2010 | 9.352 | 9.418 | 9.298 | 9.367 | 41,451 | -0.03(-0.27%) |
Feb 09, 2010 | 9.383 | 9.404 | 9.286 | 9.393 | 49,697 | +0.09(+0.93%) |
Feb 08, 2010 | 9.358 | 9.418 | 9.306 | 9.306 | 41,750 | -0.06(-0.61%) |
Feb 05, 2010 | 9.374 | 9.374 | 9.188 | 9.363 | 70,237 | +0.01(+0.12%) |
Feb 04, 2010 | 9.499 | 9.549 | 9.352 | 9.352 | 89,572 | -0.23(-2.44%) |
Feb 03, 2010 | 9.690 | 9.690 | 9.573 | 9.586 | 41,547 | -0.11(-1.10%) |
Feb 02, 2010 | 9.592 | 9.692 | 9.527 | 9.692 | 17,302 | +0.16(+1.72%) |
Feb 01, 2010 | 9.413 | 9.545 | 9.413 | 9.529 | 22,864 | +0.08(+0.84%) |
Jan 29, 2010 | 9.561 | 9.602 | 9.449 | 9.449 | 20,826 | -0.07(-0.76%) |
Jan 28, 2010 | 9.617 | 9.617 | 9.474 | 9.522 | 32,773 | -0.03(-0.33%) |
Jan 27, 2010 | 9.636 | 9.636 | 9.254 | 9.554 | 49,235 | -0.10(-1.04%) |
Jan 26, 2010 | 9.599 | 9.711 | 9.599 | 9.654 | 23,620 | -0.00(-0.03%) |
Jan 25, 2010 | 9.663 | 9.684 | 9.596 | 9.657 | 84,626 | +0.03(+0.28%) |
Jan 22, 2010 | 9.763 | 9.790 | 9.629 | 9.629 | 25,482 | -0.16(-1.60%) |
Jan 21, 2010 | 9.999 | 9.999 | 9.786 | 9.786 | 30,665 | -0.17(-1.67%) |
Jan 20, 2010 | 9.892 | 9.952 | 9.577 | 9.952 | 32,131 | -0.05(-0.50%) |
Jan 19, 2010 | 9.874 | 10.01 | 9.874 | 10.00 | 34,436 | +0.11(+1.10%) |
Jan 15, 2010 | 10.04 | 9.892 | 9.892 | 9.892 | 72,605 | -0.09(-0.89%) |
Jan 14, 2010 | 10.06 | 10.06 | 9.930 | 9.981 | 23,827 | -0.00(-0.04%) |
Jan 13, 2010 | 9.911 | 9.986 | 9.854 | 9.986 | 47,805 | +0.15(+1.50%) |
Jan 12, 2010 | 9.904 | 9.904 | 9.812 | 9.838 | 22,855 | -0.10(-1.01%) |
Jan 11, 2010 | 10.00 | 10.00 | 9.911 | 9.938 | 21,469 | +0.03(+0.28%) |
Jan 08, 2010 | 9.929 | 9.929 | 9.879 | 9.911 | 32,945 | -0.02(-0.18%) |
Jan 07, 2010 | 9.972 | 9.972 | 9.858 | 9.929 | 49,371 | +0.05(+0.53%) |
Jan 06, 2010 | 9.840 | 9.886 | 9.838 | 9.877 | 79,782 | +0.06(+0.56%) |
Jan 05, 2010 | 9.833 | 9.838 | 9.784 | 9.821 | 29,266 | -0.01(-0.12%) |