Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.597 | 9.671 | 9.542 | 9.555 | 7,087,313 | -0.01(-0.14%) |
Mar 30, 2011 | 9.555 | 9.633 | 9.531 | 9.568 | 4,872,634 | +0.05(+0.54%) |
Mar 29, 2011 | 9.560 | 9.560 | 9.431 | 9.517 | 3,569,082 | +0.06(+0.59%) |
Mar 28, 2011 | 9.495 | 9.575 | 9.453 | 9.462 | 5,102,613 | -0.03(-0.35%) |
Mar 25, 2011 | 9.469 | 9.524 | 9.466 | 9.495 | 3,320,199 | +0.02(+0.21%) |
Mar 24, 2011 | 9.429 | 9.493 | 9.382 | 9.475 | 4,613,206 | +0.10(+1.02%) |
Mar 23, 2011 | 9.438 | 9.440 | 9.322 | 9.380 | 6,599,988 | -0.02(-0.26%) |
Mar 22, 2011 | 9.422 | 9.422 | 9.364 | 9.404 | 5,029,712 | +0.05(+0.55%) |
Mar 21, 2011 | 9.236 | 9.353 | 9.229 | 9.353 | 8,443,037 | +0.30(+3.36%) |
Mar 18, 2011 | 9.193 | 9.205 | 9.034 | 9.049 | 10,809,299 | -0.05(-0.54%) |
Mar 17, 2011 | 9.009 | 9.110 | 8.909 | 9.098 | 6,428,828 | +0.21(+2.40%) |
Mar 16, 2011 | 8.778 | 8.969 | 8.732 | 8.884 | 9,818,053 | +0.12(+1.34%) |
Mar 15, 2011 | 8.811 | 9.120 | 6.187 | 8.767 | 30,975,132 | -0.35(-3.87%) |
Mar 14, 2011 | 9.091 | 9.120 | 9.009 | 9.120 | 5,535,594 | +0.00(+0.05%) |
Mar 11, 2011 | 9.036 | 9.149 | 9.014 | 9.116 | 5,438,362 | -0.03(-0.34%) |
Mar 10, 2011 | 9.236 | 9.264 | 8.992 | 9.147 | 10,305,486 | -0.16(-1.72%) |
Mar 09, 2011 | 9.433 | 9.450 | 9.284 | 9.307 | 7,190,930 | -0.13(-1.36%) |
Mar 08, 2011 | 9.497 | 9.520 | 9.404 | 9.435 | 5,214,116 | -0.08(-0.82%) |
Mar 07, 2011 | 9.586 | 9.642 | 9.440 | 9.513 | 5,617,174 | -0.05(-0.53%) |
Mar 04, 2011 | 9.631 | 9.648 | 9.544 | 9.564 | 5,236,608 | -0.05(-0.53%) |
Mar 03, 2011 | 9.671 | 9.671 | 9.591 | 9.615 | 4,482,307 | +0.00(+0.02%) |
Mar 02, 2011 | 9.633 | 9.639 | 9.562 | 9.613 | 5,238,000 | +0.00(+0.00%) |
Mar 01, 2011 | 9.762 | 9.762 | 9.593 | 9.613 | 8,088,121 | -0.06(-0.64%) |
Feb 28, 2011 | 9.633 | 9.675 | 9.597 | 9.675 | 5,525,039 | +0.04(+0.44%) |
Feb 25, 2011 | 9.617 | 9.657 | 9.580 | 9.633 | 4,642,363 | +0.05(+0.49%) |
Feb 24, 2011 | 9.611 | 9.671 | 9.542 | 9.586 | 5,842,759 | +0.05(+0.54%) |
Feb 23, 2011 | 9.611 | 9.686 | 9.391 | 9.535 | 16,761,565 | -0.16(-1.67%) |
Feb 22, 2011 | 9.773 | 9.815 | 9.613 | 9.697 | 6,293,810 | -0.07(-0.68%) |
Feb 18, 2011 | 9.730 | 9.841 | 9.719 | 9.764 | 5,802,426 | +0.04(+0.39%) |
Feb 17, 2011 | 9.693 | 9.735 | 9.693 | 9.726 | 4,123,642 | +0.03(+0.34%) |
Feb 16, 2011 | 9.710 | 9.782 | 9.657 | 9.693 | 3,864,512 | +0.01(+0.09%) |
Feb 15, 2011 | 9.566 | 9.686 | 9.566 | 9.684 | 4,131,209 | +0.09(+0.90%) |
Feb 14, 2011 | 9.486 | 9.620 | 9.477 | 9.597 | 4,594,234 | +0.13(+1.38%) |
Feb 11, 2011 | 9.442 | 9.506 | 9.433 | 9.466 | 3,519,551 | +0.01(+0.07%) |
Feb 10, 2011 | 9.438 | 9.515 | 9.433 | 9.460 | 4,129,586 | -0.01(-0.14%) |
Feb 09, 2011 | 9.506 | 9.620 | 9.455 | 9.473 | 8,389,419 | -0.05(-0.50%) |
Feb 08, 2011 | 9.719 | 9.742 | 9.413 | 9.521 | 30,241,286 | -0.20(-2.04%) |
Feb 07, 2011 | 9.728 | 9.757 | 9.691 | 9.719 | 4,155,782 | +0.05(+0.48%) |
Feb 04, 2011 | 9.644 | 9.693 | 9.642 | 9.673 | 3,894,412 | +0.01(+0.09%) |
Feb 03, 2011 | 9.719 | 9.742 | 9.608 | 9.664 | 4,492,194 | -0.04(-0.37%) |
Feb 02, 2011 | 9.664 | 9.721 | 9.635 | 9.699 | 4,515,132 | +0.02(+0.25%) |
Feb 01, 2011 | 9.699 | 9.713 | 9.666 | 9.675 | 10,079,117 | +0.01(+0.09%) |
Jan 31, 2011 | 9.551 | 9.668 | 9.551 | 9.666 | 6,366,892 | +0.09(+0.97%) |
Jan 28, 2011 | 9.642 | 9.673 | 9.557 | 9.573 | 4,972,565 | -0.07(-0.71%) |
Jan 27, 2011 | 9.620 | 9.664 | 9.533 | 9.642 | 7,361,662 | +0.05(+0.53%) |
Jan 26, 2011 | 9.453 | 9.597 | 9.433 | 9.591 | 10,116,124 | +0.17(+1.81%) |
Jan 25, 2011 | 9.431 | 9.459 | 9.330 | 9.420 | 5,254,535 | +0.01(+0.07%) |
Jan 24, 2011 | 9.356 | 9.455 | 9.352 | 9.413 | 5,681,335 | +0.12(+1.25%) |
Jan 21, 2011 | 9.365 | 9.407 | 9.254 | 9.297 | 5,381,895 | +0.07(+0.71%) |
Jan 20, 2011 | 9.376 | 9.385 | 9.133 | 9.232 | 8,902,379 | -0.18(-1.91%) |
Jan 19, 2011 | 9.540 | 9.558 | 9.348 | 9.411 | 6,436,902 | -0.10(-1.08%) |
Jan 18, 2011 | 9.523 | 9.578 | 9.490 | 9.514 | 4,345,507 | +0.00(+0.05%) |
Jan 14, 2011 | 9.416 | 9.518 | 9.394 | 9.510 | 4,145,571 | +0.09(+1.00%) |
Jan 13, 2011 | 9.411 | 9.507 | 9.359 | 9.416 | 5,858,715 | +0.02(+0.26%) |
Jan 12, 2011 | 9.332 | 9.391 | 9.293 | 9.391 | 4,224,190 | +0.07(+0.75%) |
Jan 11, 2011 | 9.232 | 9.326 | 9.227 | 9.321 | 4,403,118 | +0.08(+0.90%) |
Jan 10, 2011 | 9.208 | 9.238 | 9.157 | 9.238 | 3,527,925 | +0.02(+0.26%) |
Jan 07, 2011 | 9.227 | 9.238 | 9.153 | 9.214 | 4,500,211 | +0.03(+0.31%) |
Jan 06, 2011 | 9.227 | 9.236 | 9.173 | 9.186 | 5,264,480 | -0.02(-0.21%) |
Jan 05, 2011 | 9.144 | 9.205 | 9.124 | 9.205 | 4,891,536 | +0.06(+0.69%) |
Jan 04, 2011 | 9.148 | 9.181 | 9.065 | 9.142 | 5,411,249 | +0.02(+0.26%) |