Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.01 | 10.08 | 9.738 | 10.04 | 820,880 | +0.02(+0.20%) |
Mar 30, 2011 | 10.02 | 10.19 | 9.730 | 10.02 | 2,004,058 | +0.29(+2.98%) |
Mar 29, 2011 | 9.200 | 10.00 | 9.100 | 9.730 | 2,607,517 | +0.51(+5.53%) |
Mar 28, 2011 | 9.200 | 9.260 | 9.110 | 9.220 | 614,554 | +0.09(+0.93%) |
Mar 25, 2011 | 9.240 | 9.250 | 9.120 | 9.135 | 475,013 | -0.05(-0.54%) |
Mar 24, 2011 | 9.070 | 9.260 | 8.990 | 9.185 | 640,749 | +0.17(+1.83%) |
Mar 23, 2011 | 9.100 | 9.100 | 8.930 | 9.020 | 995,692 | -0.14(-1.53%) |
Mar 22, 2011 | 9.300 | 9.300 | 9.050 | 9.160 | 568,003 | -0.14(-1.51%) |
Mar 21, 2011 | 9.180 | 9.400 | 9.030 | 9.300 | 1,096,573 | +0.14(+1.53%) |
Mar 18, 2011 | 9.110 | 9.300 | 8.950 | 9.160 | 3,453,973 | +0.16(+1.78%) |
Mar 17, 2011 | 8.920 | 9.200 | 8.720 | 9.000 | 2,708,316 | +0.32(+3.69%) |
Mar 16, 2011 | 8.830 | 9.000 | 8.510 | 8.680 | 1,170,348 | -0.15(-1.70%) |
Mar 15, 2011 | 8.500 | 8.920 | 8.490 | 8.830 | 758,298 | +0.03(+0.34%) |
Mar 14, 2011 | 8.540 | 8.910 | 8.460 | 8.800 | 922,169 | +0.20(+2.33%) |
Mar 11, 2011 | 8.510 | 8.650 | 8.390 | 8.600 | 508,092 | +0.05(+0.58%) |
Mar 10, 2011 | 8.670 | 8.670 | 8.410 | 8.550 | 927,996 | -0.22(-2.51%) |
Mar 09, 2011 | 8.640 | 8.840 | 8.520 | 8.770 | 723,752 | +0.18(+2.10%) |
Mar 08, 2011 | 8.640 | 8.795 | 8.460 | 8.590 | 780,041 | -0.03(-0.35%) |
Mar 07, 2011 | 8.700 | 8.720 | 8.300 | 8.620 | 964,646 | -0.08(-0.92%) |
Mar 04, 2011 | 8.460 | 9.120 | 8.401 | 8.700 | 1,440,403 | +0.07(+0.81%) |
Mar 03, 2011 | 8.530 | 8.650 | 8.420 | 8.630 | 941,458 | +0.14(+1.65%) |
Mar 02, 2011 | 8.380 | 8.660 | 8.310 | 8.490 | 604,275 | +0.11(+1.28%) |
Mar 01, 2011 | 8.410 | 8.550 | 8.300 | 8.383 | 1,211,573 | -0.01(-0.09%) |
Feb 28, 2011 | 8.710 | 8.900 | 8.180 | 8.390 | 1,177,190 | -0.20(-2.33%) |
Feb 25, 2011 | 8.220 | 8.750 | 8.160 | 8.590 | 1,196,859 | +0.45(+5.53%) |
Feb 24, 2011 | 8.170 | 8.252 | 8.030 | 8.140 | 879,772 | -0.05(-0.61%) |
Feb 23, 2011 | 8.360 | 8.450 | 7.990 | 8.190 | 863,014 | -0.14(-1.68%) |
Feb 22, 2011 | 8.430 | 8.690 | 8.260 | 8.330 | 940,964 | -0.18(-2.12%) |
Feb 18, 2011 | 8.890 | 8.910 | 8.450 | 8.510 | 1,110,986 | -0.38(-4.27%) |
Feb 17, 2011 | 8.970 | 9.010 | 8.740 | 8.890 | 794,306 | -0.07(-0.78%) |
Feb 16, 2011 | 8.980 | 9.070 | 8.850 | 8.960 | 961,507 | +0.09(+1.01%) |
Feb 15, 2011 | 9.100 | 9.130 | 8.690 | 8.870 | 2,576,164 | -0.71(-7.41%) |
Feb 14, 2011 | 9.570 | 9.640 | 9.460 | 9.580 | 576,703 | +0.02(+0.21%) |
Feb 11, 2011 | 9.390 | 9.620 | 9.270 | 9.560 | 1,077,457 | +0.09(+0.95%) |
Feb 10, 2011 | 9.100 | 9.470 | 8.880 | 9.470 | 1,255,670 | +0.28(+3.05%) |
Feb 09, 2011 | 9.600 | 9.600 | 9.110 | 9.190 | 1,656,389 | -0.43(-4.47%) |
Feb 08, 2011 | 9.850 | 9.860 | 9.250 | 9.620 | 1,999,842 | -0.27(-2.73%) |
Feb 07, 2011 | 9.900 | 10.25 | 9.750 | 9.890 | 2,127,366 | +0.02(+0.20%) |
Feb 04, 2011 | 10.28 | 10.40 | 9.670 | 9.870 | 2,518,378 | -0.13(-1.30%) |
Feb 03, 2011 | 9.290 | 10.16 | 9.100 | 10.00 | 4,066,529 | +0.67(+7.18%) |
Feb 02, 2011 | 8.310 | 9.440 | 8.250 | 9.330 | 4,036,956 | +0.99(+11.87%) |
Feb 01, 2011 | 8.240 | 8.550 | 7.830 | 8.340 | 4,118,325 | -0.04(-0.48%) |
Jan 31, 2011 | 8.500 | 8.600 | 8.050 | 8.380 | 12,165,585 | +2.14(+34.29%) |
Jan 28, 2011 | 6.220 | 6.330 | 6.100 | 6.240 | 2,070,254 | +0.06(+0.97%) |
Jan 27, 2011 | 6.210 | 6.280 | 6.145 | 6.180 | 1,002,308 | -0.03(-0.48%) |
Jan 26, 2011 | 6.350 | 6.390 | 6.180 | 6.210 | 1,594,423 | -0.08(-1.27%) |
Jan 25, 2011 | 6.200 | 6.380 | 6.110 | 6.290 | 1,675,656 | +0.09(+1.45%) |
Jan 24, 2011 | 5.940 | 6.290 | 5.900 | 6.200 | 1,876,440 | +0.39(+6.71%) |
Jan 21, 2011 | 5.940 | 6.050 | 5.750 | 5.810 | 1,661,195 | -0.09(-1.53%) |
Jan 20, 2011 | 5.670 | 6.070 | 5.540 | 5.900 | 1,983,794 | +0.24(+4.24%) |
Jan 19, 2011 | 5.720 | 6.010 | 5.400 | 5.660 | 4,108,922 | -0.92(-13.98%) |
Jan 18, 2011 | 7.150 | 7.240 | 6.250 | 6.580 | 3,878,380 | -0.54(-7.58%) |
Jan 14, 2011 | 7.080 | 7.170 | 7.070 | 7.120 | 612,689 | +0.06(+0.85%) |
Jan 13, 2011 | 6.980 | 7.190 | 6.970 | 7.060 | 680,805 | +0.04(+0.57%) |
Jan 12, 2011 | 7.160 | 7.170 | 6.950 | 7.020 | 824,685 | -0.05(-0.71%) |
Jan 11, 2011 | 7.000 | 7.250 | 6.930 | 7.070 | 1,003,269 | +0.11(+1.58%) |
Jan 10, 2011 | 6.710 | 6.990 | 6.690 | 6.960 | 842,380 | +0.21(+3.11%) |
Jan 07, 2011 | 6.750 | 6.790 | 6.610 | 6.750 | 634,544 | +0.00(+0.00%) |
Jan 06, 2011 | 6.500 | 6.780 | 6.470 | 6.750 | 1,097,828 | +0.22(+3.37%) |
Jan 05, 2011 | 6.430 | 6.540 | 6.360 | 6.530 | 598,504 | +0.10(+1.56%) |
Jan 04, 2011 | 6.550 | 6.600 | 6.270 | 6.430 | 751,379 | -0.09(-1.38%) |