Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.600 | 8.854 | 8.506 | 8.828 | 49,471 | +0.27(+3.18%) |
Mar 30, 2011 | 8.398 | 8.569 | 8.341 | 8.556 | 16,329 | +0.16(+1.88%) |
Mar 29, 2011 | 8.170 | 8.398 | 8.151 | 8.398 | 21,921 | +0.23(+2.79%) |
Mar 28, 2011 | 8.328 | 8.360 | 8.170 | 8.170 | 46,140 | -0.19(-2.27%) |
Mar 25, 2011 | 8.303 | 8.461 | 8.284 | 8.360 | 24,718 | +0.10(+1.23%) |
Mar 24, 2011 | 8.613 | 8.613 | 8.252 | 8.259 | 36,060 | -0.22(-2.54%) |
Mar 23, 2011 | 8.550 | 8.558 | 8.455 | 8.474 | 43,003 | -0.08(-0.96%) |
Mar 22, 2011 | 8.651 | 8.651 | 8.544 | 8.556 | 15,463 | -0.08(-0.88%) |
Mar 21, 2011 | 8.494 | 8.651 | 8.430 | 8.632 | 38,054 | +0.23(+2.79%) |
Mar 18, 2011 | 8.145 | 8.423 | 8.018 | 8.398 | 123,804 | +0.31(+3.83%) |
Mar 17, 2011 | 8.157 | 8.157 | 7.999 | 8.088 | 37,174 | +0.06(+0.79%) |
Mar 16, 2011 | 8.170 | 8.170 | 7.955 | 8.025 | 54,352 | -0.16(-2.01%) |
Mar 15, 2011 | 8.132 | 8.309 | 8.132 | 8.189 | 45,904 | -0.15(-1.82%) |
Mar 14, 2011 | 8.360 | 8.392 | 8.259 | 8.341 | 29,452 | -0.08(-0.90%) |
Mar 11, 2011 | 8.436 | 8.449 | 8.385 | 8.417 | 45,215 | -0.03(-0.30%) |
Mar 10, 2011 | 8.626 | 8.626 | 8.341 | 8.442 | 54,729 | -0.29(-3.33%) |
Mar 09, 2011 | 8.695 | 8.790 | 8.670 | 8.733 | 18,222 | +0.04(+0.51%) |
Mar 08, 2011 | 8.417 | 8.702 | 8.417 | 8.689 | 21,878 | +0.26(+3.08%) |
Mar 07, 2011 | 8.259 | 8.651 | 8.259 | 8.430 | 31,523 | -0.16(-1.91%) |
Mar 04, 2011 | 8.771 | 8.797 | 8.569 | 8.594 | 26,361 | -0.18(-2.02%) |
Mar 03, 2011 | 8.657 | 8.835 | 8.632 | 8.771 | 39,625 | +0.21(+2.44%) |
Mar 02, 2011 | 8.740 | 8.828 | 8.480 | 8.563 | 21,535 | -0.18(-2.03%) |
Mar 01, 2011 | 8.765 | 8.835 | 8.676 | 8.740 | 25,495 | -0.03(-0.36%) |
Feb 28, 2011 | 8.860 | 8.860 | 8.632 | 8.771 | 44,833 | -0.06(-0.72%) |
Feb 25, 2011 | 8.544 | 8.841 | 8.480 | 8.835 | 30,285 | +0.29(+3.41%) |
Feb 24, 2011 | 8.537 | 8.544 | 8.455 | 8.544 | 104,694 | +0.06(+0.67%) |
Feb 23, 2011 | 8.659 | 8.733 | 8.487 | 8.487 | 46,434 | -0.15(-1.76%) |
Feb 22, 2011 | 8.651 | 8.689 | 8.537 | 8.638 | 38,623 | -0.14(-1.59%) |
Feb 18, 2011 | 8.809 | 8.860 | 8.727 | 8.778 | 44,201 | +0.01(+0.14%) |
Feb 17, 2011 | 8.727 | 8.765 | 8.664 | 8.765 | 41,023 | +0.04(+0.51%) |
Feb 16, 2011 | 8.711 | 8.803 | 8.691 | 8.721 | 29,578 | +0.01(+0.07%) |
Feb 15, 2011 | 8.740 | 8.854 | 8.664 | 8.714 | 25,244 | -0.03(-0.29%) |
Feb 14, 2011 | 8.771 | 8.892 | 8.737 | 8.740 | 36,495 | +0.03(+0.36%) |
Feb 11, 2011 | 8.582 | 8.771 | 8.569 | 8.708 | 77,302 | +0.11(+1.33%) |
Feb 10, 2011 | 8.569 | 8.600 | 8.506 | 8.594 | 37,556 | +0.03(+0.30%) |
Feb 09, 2011 | 8.664 | 8.695 | 8.512 | 8.569 | 17,297 | -0.16(-1.88%) |
Feb 08, 2011 | 8.721 | 8.740 | 8.600 | 8.733 | 19,728 | -0.02(-0.22%) |
Feb 07, 2011 | 8.746 | 8.860 | 8.702 | 8.752 | 14,706 | +0.00(+0.00%) |
Feb 04, 2011 | 8.841 | 8.841 | 8.721 | 8.752 | 28,102 | -0.12(-1.36%) |
Feb 03, 2011 | 8.765 | 8.892 | 8.702 | 8.873 | 33,938 | +0.08(+0.94%) |
Feb 02, 2011 | 8.803 | 8.866 | 8.765 | 8.790 | 25,863 | -0.06(-0.64%) |
Feb 01, 2011 | 8.841 | 8.885 | 8.765 | 8.847 | 66,988 | +0.08(+0.94%) |
Jan 31, 2011 | 8.531 | 8.942 | 8.468 | 8.765 | 87,584 | +0.32(+3.75%) |
Jan 28, 2011 | 8.695 | 8.740 | 8.423 | 8.449 | 80,976 | -0.23(-2.63%) |
Jan 27, 2011 | 8.670 | 8.721 | 8.664 | 8.676 | 30,416 | +0.01(+0.07%) |
Jan 26, 2011 | 8.513 | 8.689 | 8.488 | 8.670 | 104,552 | +0.18(+2.14%) |
Jan 25, 2011 | 8.319 | 8.501 | 8.319 | 8.488 | 69,137 | +0.11(+1.27%) |
Jan 24, 2011 | 8.319 | 8.388 | 8.294 | 8.382 | 61,779 | +0.08(+0.91%) |
Jan 21, 2011 | 8.168 | 8.444 | 8.068 | 8.306 | 166,866 | +0.18(+2.16%) |
Jan 20, 2011 | 8.162 | 8.331 | 8.068 | 8.131 | 135,915 | -0.07(-0.84%) |
Jan 19, 2011 | 8.582 | 8.582 | 8.011 | 8.200 | 74,211 | -0.39(-4.53%) |
Jan 18, 2011 | 8.469 | 8.589 | 8.419 | 8.589 | 26,154 | +0.06(+0.74%) |
Jan 14, 2011 | 8.526 | 8.563 | 8.275 | 8.526 | 92,151 | +0.02(+0.22%) |
Jan 13, 2011 | 8.532 | 8.532 | 8.457 | 8.507 | 27,290 | -0.01(-0.15%) |
Jan 12, 2011 | 8.538 | 8.545 | 8.501 | 8.520 | 30,153 | +0.04(+0.44%) |
Jan 11, 2011 | 8.451 | 8.532 | 8.407 | 8.482 | 34,556 | +0.04(+0.45%) |
Jan 10, 2011 | 8.469 | 8.513 | 8.435 | 8.444 | 48,018 | -0.06(-0.66%) |
Jan 07, 2011 | 8.438 | 8.513 | 8.407 | 8.501 | 76,646 | +0.06(+0.74%) |
Jan 06, 2011 | 8.400 | 8.438 | 8.363 | 8.438 | 48,387 | +0.01(+0.15%) |
Jan 05, 2011 | 8.250 | 8.438 | 8.243 | 8.425 | 31,224 | +0.16(+1.97%) |
Jan 04, 2011 | 8.438 | 8.438 | 8.187 | 8.262 | 79,514 | -0.15(-1.79%) |