Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.16 | 10.29 | 10.14 | 10.17 | 6,853,500 | -0.01(-0.12%) |
Mar 30, 2011 | 10.23 | 10.32 | 10.17 | 10.18 | 6,985,114 | -0.02(-0.24%) |
Mar 29, 2011 | 10.11 | 10.28 | 10.09 | 10.21 | 5,250,610 | +0.09(+0.90%) |
Mar 28, 2011 | 10.09 | 10.17 | 10.05 | 10.12 | 5,086,408 | +0.05(+0.54%) |
Mar 25, 2011 | 10.02 | 10.09 | 9.903 | 10.06 | 3,903,527 | +0.05(+0.55%) |
Mar 24, 2011 | 9.909 | 10.04 | 9.878 | 10.01 | 5,627,778 | +0.13(+1.29%) |
Mar 23, 2011 | 9.757 | 9.897 | 9.593 | 9.878 | 5,844,076 | +0.09(+0.93%) |
Mar 22, 2011 | 9.848 | 9.915 | 9.751 | 9.787 | 7,924,690 | -0.07(-0.74%) |
Mar 21, 2011 | 9.921 | 9.939 | 9.800 | 9.860 | 11,688,666 | +0.10(+1.00%) |
Mar 18, 2011 | 9.739 | 9.787 | 9.666 | 9.763 | 10,616,913 | +0.11(+1.13%) |
Mar 17, 2011 | 9.696 | 9.775 | 9.590 | 9.654 | 8,397,642 | +0.04(+0.44%) |
Mar 16, 2011 | 9.660 | 9.781 | 9.481 | 9.611 | 12,499,816 | -0.05(-0.57%) |
Mar 15, 2011 | 9.654 | 9.748 | 9.648 | 9.666 | 8,216,420 | -0.09(-0.93%) |
Mar 14, 2011 | 9.532 | 9.866 | 9.484 | 9.757 | 13,565,195 | +0.15(+1.52%) |
Mar 11, 2011 | 9.478 | 9.769 | 9.471 | 9.611 | 11,637,844 | -0.01(-0.13%) |
Mar 10, 2011 | 9.629 | 9.988 | 9.465 | 9.623 | 24,157,804 | +0.39(+4.28%) |
Mar 09, 2011 | 9.089 | 9.247 | 9.052 | 9.228 | 10,135,240 | +0.10(+1.13%) |
Mar 08, 2011 | 8.834 | 9.235 | 8.815 | 9.125 | 9,506,236 | +0.33(+3.80%) |
Mar 07, 2011 | 8.743 | 8.887 | 8.701 | 8.791 | 7,430,889 | +0.09(+1.04%) |
Mar 04, 2011 | 8.833 | 8.899 | 8.605 | 8.701 | 7,165,438 | -0.14(-1.56%) |
Mar 03, 2011 | 8.851 | 8.893 | 8.713 | 8.839 | 6,579,235 | +0.08(+0.89%) |
Mar 02, 2011 | 8.845 | 8.887 | 8.701 | 8.761 | 7,223,810 | -0.09(-1.02%) |
Mar 01, 2011 | 9.110 | 9.146 | 8.762 | 8.851 | 11,405,804 | -0.28(-3.09%) |
Feb 28, 2011 | 9.140 | 9.170 | 8.935 | 9.134 | 7,897,140 | +0.01(+0.07%) |
Feb 25, 2011 | 8.983 | 9.141 | 8.929 | 9.128 | 7,541,316 | +0.16(+1.81%) |
Feb 24, 2011 | 8.713 | 9.302 | 8.713 | 8.965 | 21,957,988 | +0.44(+5.15%) |
Feb 23, 2011 | 8.520 | 8.713 | 8.436 | 8.526 | 7,095,432 | +0.02(+0.21%) |
Feb 22, 2011 | 8.635 | 8.881 | 8.466 | 8.508 | 10,887,027 | -0.23(-2.68%) |
Feb 18, 2011 | 8.569 | 8.749 | 8.538 | 8.743 | 6,950,224 | +0.19(+2.25%) |
Feb 17, 2011 | 8.472 | 8.857 | 8.466 | 8.550 | 11,964,289 | +0.09(+1.07%) |
Feb 16, 2011 | 8.394 | 8.593 | 8.286 | 8.460 | 12,486,952 | +0.08(+1.01%) |
Feb 15, 2011 | 7.901 | 8.382 | 7.895 | 8.376 | 17,082,420 | +0.44(+5.53%) |
Feb 14, 2011 | 7.973 | 8.081 | 7.871 | 7.937 | 5,457,506 | -0.03(-0.38%) |
Feb 11, 2011 | 7.919 | 7.997 | 7.793 | 7.967 | 5,525,159 | +0.07(+0.84%) |
Feb 10, 2011 | 7.937 | 7.961 | 7.781 | 7.901 | 5,570,913 | -0.05(-0.68%) |
Feb 09, 2011 | 7.667 | 7.997 | 7.642 | 7.955 | 9,342,289 | +0.28(+3.60%) |
Feb 08, 2011 | 7.697 | 7.757 | 7.649 | 7.679 | 8,193,921 | -0.02(-0.23%) |
Feb 07, 2011 | 7.739 | 7.805 | 7.673 | 7.697 | 3,473,402 | -0.01(-0.16%) |
Feb 04, 2011 | 7.721 | 7.733 | 7.619 | 7.709 | 4,586,733 | +0.04(+0.55%) |
Feb 03, 2011 | 7.715 | 7.781 | 7.661 | 7.667 | 6,436,376 | -0.04(-0.55%) |
Feb 02, 2011 | 7.606 | 7.739 | 7.582 | 7.709 | 5,252,804 | +0.09(+1.18%) |
Feb 01, 2011 | 7.576 | 7.661 | 7.492 | 7.618 | 6,931,537 | +0.09(+1.20%) |
Jan 31, 2011 | 7.546 | 7.649 | 7.456 | 7.528 | 9,234,504 | +0.01(+0.16%) |
Jan 28, 2011 | 7.883 | 7.883 | 7.456 | 7.516 | 17,865,694 | -0.37(-4.65%) |
Jan 27, 2011 | 7.901 | 7.961 | 7.751 | 7.883 | 7,914,435 | +0.02(+0.31%) |
Jan 26, 2011 | 7.877 | 7.915 | 7.727 | 7.859 | 8,114,769 | +0.00(+0.00%) |
Jan 25, 2011 | 7.967 | 8.057 | 7.679 | 7.859 | 10,929,788 | -0.15(-1.88%) |
Jan 24, 2011 | 8.268 | 8.286 | 7.853 | 8.009 | 11,252,047 | -0.28(-3.34%) |
Jan 21, 2011 | 8.148 | 8.292 | 8.124 | 8.286 | 10,854,767 | +0.34(+4.31%) |
Jan 20, 2011 | 7.817 | 7.985 | 7.787 | 7.943 | 10,575,876 | +0.09(+1.15%) |
Jan 19, 2011 | 7.895 | 7.907 | 7.781 | 7.853 | 6,386,319 | -0.04(-0.46%) |
Jan 18, 2011 | 7.715 | 7.907 | 7.703 | 7.889 | 9,546,080 | +0.19(+2.42%) |
Jan 14, 2011 | 7.516 | 7.703 | 7.510 | 7.703 | 5,752,826 | +0.17(+2.23%) |
Jan 13, 2011 | 7.600 | 7.600 | 7.450 | 7.534 | 7,011,445 | -0.06(-0.79%) |
Jan 12, 2011 | 7.703 | 7.703 | 7.570 | 7.594 | 6,878,398 | -0.07(-0.94%) |
Jan 11, 2011 | 7.630 | 7.691 | 7.498 | 7.667 | 10,870,412 | +0.05(+0.71%) |
Jan 10, 2011 | 7.661 | 7.661 | 7.456 | 7.612 | 8,253,085 | -0.07(-0.94%) |
Jan 07, 2011 | 7.588 | 7.691 | 7.402 | 7.685 | 11,534,523 | +0.11(+1.51%) |
Jan 06, 2011 | 7.564 | 7.667 | 7.516 | 7.570 | 5,423,024 | -0.04(-0.47%) |
Jan 05, 2011 | 7.366 | 7.624 | 7.366 | 7.606 | 7,656,641 | +0.21(+2.85%) |
Jan 04, 2011 | 7.528 | 7.570 | 7.396 | 7.396 | 9,279,628 | -0.22(-2.84%) |