Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.19 | 10.19 | 10.01 | 10.06 | 380,954 | -0.04(-0.43%) |
Mar 30, 2011 | 10.08 | 10.22 | 10.02 | 10.11 | 1,528,927 | +0.19(+1.95%) |
Mar 29, 2011 | 9.746 | 9.914 | 9.534 | 9.914 | 686,434 | +0.19(+1.93%) |
Mar 28, 2011 | 9.865 | 9.930 | 9.716 | 9.726 | 351,746 | -0.12(-1.20%) |
Mar 25, 2011 | 9.952 | 9.988 | 9.727 | 9.845 | 608,284 | +0.02(+0.17%) |
Mar 24, 2011 | 9.887 | 10.04 | 9.796 | 9.828 | 620,869 | +0.03(+0.33%) |
Mar 23, 2011 | 9.814 | 9.912 | 9.683 | 9.796 | 621,786 | +0.01(+0.15%) |
Mar 22, 2011 | 9.763 | 9.919 | 9.694 | 9.781 | 374,306 | +0.10(+1.05%) |
Mar 21, 2011 | 9.634 | 9.879 | 9.610 | 9.679 | 782,130 | +0.22(+2.35%) |
Mar 18, 2011 | 9.490 | 9.555 | 9.428 | 9.457 | 527,182 | +0.00(+0.04%) |
Mar 17, 2011 | 9.333 | 9.483 | 9.301 | 9.453 | 514,710 | +0.18(+1.92%) |
Mar 16, 2011 | 9.275 | 9.417 | 9.100 | 9.275 | 622,803 | +0.04(+0.47%) |
Mar 15, 2011 | 9.250 | 9.341 | 9.224 | 9.231 | 527,133 | -0.03(-0.28%) |
Mar 14, 2011 | 9.024 | 9.282 | 9.024 | 9.257 | 610,347 | +0.26(+2.87%) |
Mar 11, 2011 | 8.853 | 9.031 | 8.809 | 8.998 | 333,365 | +0.06(+0.69%) |
Mar 10, 2011 | 9.049 | 9.049 | 8.845 | 8.937 | 443,515 | -0.13(-1.45%) |
Mar 09, 2011 | 9.060 | 9.115 | 9.038 | 9.068 | 217,816 | +0.01(+0.08%) |
Mar 08, 2011 | 9.100 | 9.180 | 9.031 | 9.060 | 340,570 | -0.03(-0.36%) |
Mar 07, 2011 | 9.162 | 9.268 | 9.042 | 9.093 | 370,940 | -0.04(-0.48%) |
Mar 04, 2011 | 9.082 | 9.151 | 9.057 | 9.137 | 350,831 | +0.03(+0.32%) |
Mar 03, 2011 | 9.078 | 9.126 | 9.057 | 9.108 | 405,552 | +0.08(+0.89%) |
Mar 02, 2011 | 9.100 | 9.129 | 9.013 | 9.027 | 258,051 | -0.03(-0.32%) |
Mar 01, 2011 | 9.191 | 9.220 | 9.006 | 9.057 | 514,251 | -0.16(-1.78%) |
Feb 28, 2011 | 9.126 | 9.235 | 9.126 | 9.220 | 429,688 | +0.11(+1.20%) |
Feb 25, 2011 | 8.995 | 9.151 | 8.995 | 9.111 | 379,588 | +0.11(+1.17%) |
Feb 24, 2011 | 9.268 | 9.268 | 8.995 | 9.006 | 354,875 | -0.01(-0.13%) |
Feb 23, 2011 | 8.941 | 9.126 | 8.941 | 9.017 | 531,550 | +0.05(+0.57%) |
Feb 22, 2011 | 8.992 | 9.122 | 8.880 | 8.966 | 829,657 | -0.02(-0.20%) |
Feb 18, 2011 | 8.909 | 8.988 | 8.890 | 8.985 | 339,058 | +0.05(+0.57%) |
Feb 17, 2011 | 8.912 | 8.977 | 8.887 | 8.934 | 309,911 | +0.03(+0.37%) |
Feb 16, 2011 | 8.789 | 8.905 | 8.789 | 8.901 | 399,792 | +0.10(+1.11%) |
Feb 15, 2011 | 8.767 | 8.847 | 8.691 | 8.804 | 534,218 | +0.09(+1.04%) |
Feb 14, 2011 | 8.608 | 8.760 | 8.608 | 8.713 | 307,149 | +0.09(+1.01%) |
Feb 11, 2011 | 8.702 | 8.706 | 8.605 | 8.626 | 285,582 | -0.05(-0.63%) |
Feb 10, 2011 | 8.605 | 8.724 | 8.605 | 8.681 | 262,819 | +0.00(+0.04%) |
Feb 09, 2011 | 8.652 | 8.735 | 8.630 | 8.677 | 238,034 | -0.01(-0.13%) |
Feb 08, 2011 | 8.670 | 8.771 | 8.615 | 8.688 | 415,038 | -0.00(-0.04%) |
Feb 07, 2011 | 8.670 | 8.796 | 8.670 | 8.691 | 333,768 | +0.02(+0.21%) |
Feb 04, 2011 | 8.724 | 8.825 | 8.670 | 8.673 | 314,074 | -0.05(-0.54%) |
Feb 03, 2011 | 8.728 | 8.735 | 8.670 | 8.720 | 224,807 | +0.03(+0.33%) |
Feb 02, 2011 | 8.706 | 8.778 | 8.651 | 8.691 | 311,049 | -0.01(-0.17%) |
Feb 01, 2011 | 8.847 | 8.851 | 8.688 | 8.706 | 419,165 | -0.08(-0.87%) |
Jan 31, 2011 | 8.605 | 8.796 | 8.605 | 8.782 | 300,441 | +0.18(+2.06%) |
Jan 28, 2011 | 8.637 | 8.684 | 8.543 | 8.605 | 465,451 | +0.04(+0.46%) |
Jan 27, 2011 | 8.605 | 8.652 | 8.531 | 8.565 | 397,245 | -0.00(-0.02%) |
Jan 26, 2011 | 8.469 | 8.649 | 8.469 | 8.566 | 594,439 | +0.10(+1.19%) |
Jan 25, 2011 | 8.790 | 8.792 | 8.119 | 8.465 | 1,952,319 | -0.36(-4.05%) |
Jan 24, 2011 | 8.746 | 8.896 | 8.732 | 8.822 | 256,413 | +0.08(+0.87%) |
Jan 21, 2011 | 8.833 | 8.833 | 8.678 | 8.746 | 416,891 | -0.02(-0.21%) |
Jan 20, 2011 | 8.833 | 8.837 | 8.656 | 8.765 | 645,870 | -0.07(-0.82%) |
Jan 19, 2011 | 9.003 | 9.006 | 8.775 | 8.837 | 379,517 | -0.13(-1.45%) |
Jan 18, 2011 | 8.927 | 9.003 | 8.851 | 8.966 | 517,298 | +0.06(+0.69%) |
Jan 14, 2011 | 8.916 | 8.970 | 8.815 | 8.905 | 387,793 | -0.01(-0.16%) |
Jan 13, 2011 | 8.948 | 9.031 | 8.891 | 8.920 | 351,503 | -0.08(-0.92%) |
Jan 12, 2011 | 8.995 | 9.060 | 8.956 | 9.003 | 720,546 | +0.04(+0.44%) |
Jan 11, 2011 | 8.743 | 8.977 | 8.713 | 8.963 | 953,007 | +0.34(+3.93%) |
Jan 10, 2011 | 8.501 | 8.642 | 8.433 | 8.624 | 497,070 | +0.14(+1.70%) |
Jan 07, 2011 | 8.458 | 8.508 | 8.393 | 8.480 | 377,945 | +0.09(+1.12%) |
Jan 06, 2011 | 8.422 | 8.490 | 8.386 | 8.386 | 497,929 | -0.04(-0.43%) |
Jan 05, 2011 | 8.389 | 8.432 | 8.375 | 8.422 | 398,048 | +0.00(+0.00%) |
Jan 04, 2011 | 8.512 | 8.584 | 8.397 | 8.422 | 650,497 | -0.10(-1.23%) |