Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.677 | 9.746 | 9.677 | 9.726 | 161,696 | +0.16(+1.67%) |
Mar 30, 2011 | 9.560 | 9.594 | 9.560 | 9.566 | 104,989 | +0.16(+1.70%) |
Mar 29, 2011 | 9.365 | 9.407 | 9.351 | 9.407 | 10,347 | +0.02(+0.18%) |
Mar 28, 2011 | 9.410 | 9.428 | 9.386 | 9.390 | 19,820 | -0.09(-0.99%) |
Mar 25, 2011 | 9.469 | 9.532 | 9.469 | 9.483 | 4,008 | +0.06(+0.66%) |
Mar 24, 2011 | 9.331 | 9.427 | 9.324 | 9.421 | 5,189 | +0.08(+0.89%) |
Mar 23, 2011 | 9.261 | 9.344 | 9.261 | 9.338 | 10,753 | +0.10(+1.05%) |
Mar 22, 2011 | 9.233 | 9.240 | 9.233 | 9.240 | 1,327 | +0.04(+0.45%) |
Mar 21, 2011 | 9.227 | 9.233 | 9.199 | 9.199 | 4,520 | +0.27(+3.03%) |
Mar 17, 2011 | 8.928 | 8.928 | 8.928 | 8.928 | 0 | +0.06(+0.71%) |
Mar 16, 2011 | 8.949 | 9.046 | 8.824 | 8.866 | 56,102 | -0.17(-1.92%) |
Mar 15, 2011 | 9.039 | 9.039 | 9.039 | 9.039 | 12,667 | -0.08(-0.84%) |
Mar 14, 2011 | 9.129 | 9.143 | 9.109 | 9.116 | 4,144 | -0.07(-0.76%) |
Mar 11, 2011 | 9.143 | 9.213 | 9.129 | 9.185 | 15,568 | -0.10(-1.05%) |
Mar 10, 2011 | 9.331 | 9.338 | 9.247 | 9.282 | 7,784 | -0.09(-0.96%) |
Mar 09, 2011 | 9.365 | 9.393 | 9.344 | 9.372 | 4,227 | +0.03(+0.30%) |
Mar 08, 2011 | 9.275 | 9.407 | 9.213 | 9.344 | 216,363 | +0.24(+2.59%) |
Mar 07, 2011 | 9.247 | 9.247 | 9.109 | 9.109 | 4,030 | -0.12(-1.28%) |
Mar 04, 2011 | 9.247 | 9.247 | 9.143 | 9.227 | 3,060 | +0.05(+0.53%) |
Mar 03, 2011 | 9.129 | 9.178 | 9.129 | 9.178 | 2,450 | +0.17(+1.93%) |
Mar 02, 2011 | 8.963 | 9.018 | 8.963 | 9.005 | 16,741 | +0.10(+1.17%) |
Mar 01, 2011 | 9.005 | 9.005 | 8.866 | 8.900 | 12,858 | -0.06(-0.70%) |
Feb 28, 2011 | 8.949 | 8.963 | 8.921 | 8.963 | 8,795 | +0.17(+1.97%) |
Feb 25, 2011 | 8.790 | 8.790 | 8.741 | 8.790 | 6,245 | +0.14(+1.60%) |
Feb 24, 2011 | 8.665 | 8.679 | 8.623 | 8.651 | 3,329 | -0.02(-0.24%) |
Feb 23, 2011 | 8.706 | 8.706 | 8.611 | 8.672 | 14,913 | -0.03(-0.40%) |
Feb 22, 2011 | 8.790 | 8.811 | 8.672 | 8.706 | 17,460 | -0.36(-3.98%) |
Feb 18, 2011 | 9.143 | 9.143 | 9.039 | 9.067 | 51,063 | +0.04(+0.45%) |
Feb 17, 2011 | 8.984 | 9.039 | 8.984 | 9.026 | 7,704 | -0.02(-0.22%) |
Feb 16, 2011 | 8.970 | 9.053 | 8.963 | 9.046 | 40,001 | +0.10(+1.09%) |
Feb 15, 2011 | 8.921 | 8.949 | 8.894 | 8.949 | 71,075 | -0.01(-0.15%) |
Feb 14, 2011 | 8.963 | 9.005 | 8.949 | 8.963 | 65,651 | +0.12(+1.41%) |
Feb 11, 2011 | 8.769 | 8.873 | 8.769 | 8.838 | 9,891 | -0.01(-0.08%) |
Feb 10, 2011 | 8.762 | 8.866 | 8.734 | 8.845 | 8,598 | -0.07(-0.79%) |
Feb 09, 2011 | 8.984 | 8.984 | 8.900 | 8.916 | 1,657 | -0.18(-2.00%) |
Feb 08, 2011 | 9.178 | 9.178 | 9.046 | 9.098 | 28,873 | -0.00(-0.05%) |
Feb 07, 2011 | 9.116 | 9.150 | 9.088 | 9.102 | 15,193 | -0.06(-0.61%) |
Feb 04, 2011 | 9.164 | 9.164 | 9.095 | 9.157 | 15,030 | +0.03(+0.38%) |
Feb 03, 2011 | 9.185 | 9.185 | 9.116 | 9.123 | 2,261 | -0.03(-0.38%) |
Feb 02, 2011 | 9.206 | 9.213 | 9.157 | 9.157 | 9,978 | +0.02(+0.23%) |
Feb 01, 2011 | 9.067 | 9.136 | 9.032 | 9.136 | 54,368 | +0.11(+1.23%) |
Jan 31, 2011 | 9.046 | 9.095 | 9.019 | 9.025 | 14,277 | +0.10(+1.17%) |
Jan 28, 2011 | 9.129 | 9.129 | 8.914 | 8.921 | 49,275 | -0.23(-2.50%) |
Jan 27, 2011 | 9.185 | 9.185 | 9.095 | 9.150 | 15,213 | -0.15(-1.64%) |
Jan 26, 2011 | 9.331 | 9.337 | 9.275 | 9.303 | 34,265 | +0.06(+0.60%) |
Jan 25, 2011 | 9.268 | 9.268 | 9.206 | 9.247 | 6,153 | -0.06(-0.60%) |
Jan 24, 2011 | 9.282 | 9.303 | 9.233 | 9.303 | 30,611 | -0.02(-0.22%) |
Jan 21, 2011 | 9.455 | 9.455 | 9.324 | 9.324 | 10,577 | -0.06(-0.59%) |
Jan 20, 2011 | 9.407 | 9.407 | 9.331 | 9.379 | 16,089 | -0.16(-1.67%) |
Jan 19, 2011 | 9.622 | 9.622 | 9.518 | 9.539 | 11,804 | -0.03(-0.36%) |
Jan 18, 2011 | 9.566 | 9.573 | 9.539 | 9.573 | 7,510 | -0.11(-1.15%) |
Jan 14, 2011 | 9.657 | 9.705 | 9.650 | 9.684 | 20,101 | +0.01(+0.14%) |
Jan 13, 2011 | 9.705 | 9.707 | 9.664 | 9.671 | 19,434 | -0.01(-0.14%) |
Jan 12, 2011 | 9.712 | 9.719 | 9.650 | 9.684 | 25,092 | +0.15(+1.53%) |
Jan 11, 2011 | 9.587 | 9.594 | 9.518 | 9.539 | 46,407 | -0.01(-0.07%) |
Jan 10, 2011 | 9.553 | 9.559 | 9.490 | 9.546 | 35,338 | -0.12(-1.22%) |
Jan 07, 2011 | 9.705 | 9.719 | 9.594 | 9.664 | 109,792 | +0.04(+0.43%) |
Jan 06, 2011 | 9.650 | 9.650 | 9.573 | 9.622 | 398,862 | -0.08(-0.79%) |
Jan 05, 2011 | 9.622 | 9.726 | 9.622 | 9.698 | 61,851 | +0.09(+0.91%) |
Jan 04, 2011 | 9.671 | 9.671 | 9.553 | 9.611 | 74,509 | +0.14(+1.49%) |