Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.801 | 9.851 | 9.710 | 9.728 | 4,420,803 | +0.06(+0.63%) |
Mar 30, 2011 | 9.545 | 9.708 | 9.537 | 9.666 | 3,685,266 | +0.23(+2.49%) |
Mar 29, 2011 | 9.312 | 9.439 | 9.290 | 9.432 | 3,620,344 | +0.12(+1.31%) |
Mar 28, 2011 | 9.279 | 9.359 | 9.261 | 9.310 | 4,395,248 | -0.03(-0.30%) |
Mar 25, 2011 | 9.387 | 9.428 | 9.309 | 9.338 | 4,492,599 | -0.23(-2.44%) |
Mar 24, 2011 | 9.436 | 9.604 | 9.420 | 9.571 | 2,861,132 | +0.09(+0.97%) |
Mar 23, 2011 | 9.518 | 9.521 | 9.392 | 9.479 | 2,930,593 | +0.05(+0.57%) |
Mar 22, 2011 | 9.466 | 9.495 | 9.423 | 9.426 | 3,152,318 | -0.04(-0.47%) |
Mar 21, 2011 | 9.458 | 9.495 | 9.455 | 9.470 | 4,479,137 | -0.03(-0.34%) |
Mar 18, 2011 | 9.414 | 9.504 | 9.414 | 9.502 | 7,132,081 | +0.28(+3.02%) |
Mar 17, 2011 | 9.211 | 9.253 | 9.176 | 9.224 | 5,174,940 | +0.09(+1.01%) |
Mar 16, 2011 | 9.243 | 9.303 | 9.052 | 9.132 | 10,951,705 | -0.17(-1.78%) |
Mar 15, 2011 | 9.264 | 9.341 | 9.258 | 9.297 | 4,259,608 | -0.22(-2.35%) |
Mar 14, 2011 | 9.477 | 9.534 | 9.475 | 9.521 | 2,082,259 | -0.08(-0.85%) |
Mar 11, 2011 | 9.468 | 9.622 | 9.459 | 9.603 | 6,333,527 | +0.02(+0.23%) |
Mar 10, 2011 | 9.554 | 9.629 | 9.539 | 9.581 | 2,133,334 | -0.21(-2.12%) |
Mar 09, 2011 | 9.758 | 9.803 | 9.739 | 9.788 | 3,289,999 | +0.02(+0.18%) |
Mar 08, 2011 | 9.632 | 9.814 | 9.573 | 9.771 | 4,724,327 | +0.00(+0.04%) |
Mar 07, 2011 | 9.772 | 9.842 | 9.720 | 9.767 | 5,102,505 | -0.01(-0.07%) |
Mar 04, 2011 | 9.884 | 9.888 | 9.718 | 9.774 | 2,706,816 | -0.01(-0.09%) |
Mar 03, 2011 | 9.814 | 9.864 | 9.697 | 9.783 | 9,971,938 | +0.25(+2.67%) |
Mar 02, 2011 | 9.541 | 9.593 | 9.510 | 9.529 | 2,737,053 | -0.00(-0.05%) |
Mar 01, 2011 | 9.585 | 9.632 | 9.521 | 9.534 | 4,591,914 | -0.12(-1.22%) |
Feb 28, 2011 | 9.633 | 9.689 | 9.608 | 9.651 | 6,476,699 | +0.13(+1.39%) |
Feb 25, 2011 | 9.441 | 9.540 | 9.431 | 9.519 | 4,247,922 | +0.22(+2.36%) |
Feb 24, 2011 | 9.319 | 9.324 | 9.224 | 9.300 | 3,519,790 | -0.11(-1.19%) |
Feb 23, 2011 | 9.379 | 9.453 | 9.339 | 9.411 | 3,851,220 | -0.01(-0.08%) |
Feb 22, 2011 | 9.427 | 9.495 | 9.378 | 9.419 | 8,486,850 | -0.24(-2.52%) |
Feb 18, 2011 | 9.486 | 9.679 | 9.466 | 9.662 | 10,990,845 | +0.31(+3.30%) |
Feb 17, 2011 | 9.333 | 9.370 | 9.329 | 9.353 | 7,269,135 | +0.02(+0.18%) |
Feb 16, 2011 | 9.202 | 9.367 | 9.192 | 9.336 | 8,475,176 | +0.03(+0.31%) |
Feb 15, 2011 | 9.349 | 9.355 | 9.214 | 9.307 | 8,068,421 | -0.08(-0.84%) |
Feb 14, 2011 | 9.157 | 9.405 | 9.157 | 9.386 | 8,300,277 | +0.30(+3.31%) |
Feb 11, 2011 | 9.010 | 9.113 | 9.009 | 9.085 | 6,434,317 | +0.10(+1.10%) |
Feb 10, 2011 | 8.958 | 9.016 | 8.926 | 8.987 | 8,419,852 | +0.04(+0.42%) |
Feb 09, 2011 | 8.829 | 8.955 | 8.828 | 8.949 | 5,463,022 | +0.28(+3.21%) |
Feb 08, 2011 | 8.581 | 8.673 | 8.561 | 8.671 | 5,919,400 | +0.12(+1.46%) |
Feb 07, 2011 | 8.518 | 8.547 | 8.505 | 8.546 | 4,979,714 | +0.01(+0.12%) |
Feb 04, 2011 | 8.503 | 8.554 | 8.480 | 8.536 | 4,539,140 | +0.06(+0.73%) |
Feb 03, 2011 | 8.503 | 8.510 | 8.469 | 8.474 | 4,211,227 | -0.13(-1.53%) |
Feb 02, 2011 | 8.580 | 8.666 | 8.574 | 8.606 | 3,732,324 | -0.16(-1.84%) |
Feb 01, 2011 | 8.811 | 8.852 | 8.756 | 8.767 | 3,672,255 | +0.11(+1.31%) |
Jan 31, 2011 | 8.681 | 8.704 | 8.626 | 8.654 | 2,864,511 | -0.03(-0.39%) |
Jan 28, 2011 | 8.695 | 8.783 | 8.669 | 8.688 | 2,488,582 | -0.19(-2.18%) |
Jan 27, 2011 | 8.776 | 8.904 | 8.753 | 8.881 | 3,933,656 | +0.09(+1.05%) |
Jan 26, 2011 | 8.846 | 8.846 | 8.756 | 8.789 | 2,094,808 | +0.07(+0.79%) |
Jan 25, 2011 | 8.675 | 8.773 | 8.669 | 8.720 | 3,365,376 | +0.11(+1.25%) |
Jan 24, 2011 | 8.540 | 8.633 | 8.528 | 8.612 | 1,881,777 | +0.09(+1.06%) |
Jan 21, 2011 | 8.564 | 8.636 | 8.492 | 8.522 | 4,144,700 | -0.09(-1.02%) |
Jan 20, 2011 | 8.610 | 8.633 | 8.528 | 8.610 | 2,655,415 | -0.08(-0.92%) |
Jan 19, 2011 | 8.841 | 8.852 | 8.679 | 8.690 | 7,049,998 | -0.18(-2.01%) |
Jan 18, 2011 | 8.942 | 8.984 | 8.798 | 8.868 | 5,349,826 | +0.38(+4.43%) |
Jan 14, 2011 | 8.452 | 8.509 | 8.415 | 8.492 | 5,790,425 | -0.11(-1.29%) |
Jan 13, 2011 | 8.622 | 8.634 | 8.567 | 8.603 | 3,446,426 | -0.16(-1.84%) |
Jan 12, 2011 | 8.675 | 8.795 | 8.659 | 8.764 | 2,343,267 | -0.04(-0.45%) |
Jan 11, 2011 | 8.746 | 8.825 | 8.713 | 8.804 | 1,688,917 | +0.05(+0.59%) |
Jan 10, 2011 | 8.665 | 8.763 | 8.639 | 8.753 | 2,964,229 | +0.02(+0.24%) |
Jan 07, 2011 | 8.714 | 8.752 | 8.687 | 8.732 | 3,406,724 | -0.08(-0.94%) |
Jan 06, 2011 | 8.844 | 8.846 | 8.768 | 8.815 | 2,095,933 | -0.02(-0.26%) |
Jan 05, 2011 | 8.835 | 8.848 | 8.783 | 8.838 | 5,141,069 | +0.06(+0.65%) |
Jan 04, 2011 | 8.768 | 8.782 | 8.682 | 8.780 | 4,860,321 | +0.27(+3.23%) |