Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.851 | 9.919 | 9.787 | 9.875 | 28,219,060 | +0.01(+0.09%) |
Mar 30, 2011 | 9.866 | 9.903 | 9.799 | 9.866 | 28,498,966 | +0.07(+0.72%) |
Mar 29, 2011 | 9.736 | 9.855 | 9.680 | 9.795 | 32,005,928 | +0.04(+0.37%) |
Mar 28, 2011 | 10.00 | 10.04 | 9.740 | 9.760 | 32,085,238 | -0.24(-2.36%) |
Mar 25, 2011 | 9.935 | 10.05 | 9.887 | 9.995 | 31,378,206 | +0.11(+1.16%) |
Mar 24, 2011 | 9.696 | 9.919 | 9.640 | 9.880 | 37,607,708 | +0.25(+2.62%) |
Mar 23, 2011 | 9.556 | 9.676 | 9.448 | 9.628 | 32,536,274 | +0.02(+0.17%) |
Mar 22, 2011 | 9.632 | 9.728 | 9.560 | 9.612 | 29,432,492 | -0.04(-0.46%) |
Mar 21, 2011 | 9.585 | 9.724 | 9.552 | 9.656 | 40,154,068 | +0.12(+1.30%) |
Mar 18, 2011 | 9.776 | 9.780 | 9.531 | 9.532 | 59,613,600 | -0.09(-0.89%) |
Mar 17, 2011 | 9.496 | 9.664 | 9.468 | 9.618 | 44,023,456 | +0.25(+2.71%) |
Mar 16, 2011 | 9.556 | 9.632 | 9.313 | 9.364 | 72,031,736 | -0.29(-2.98%) |
Mar 15, 2011 | 9.528 | 9.724 | 9.484 | 9.652 | 48,013,692 | -0.13(-1.35%) |
Mar 14, 2011 | 9.883 | 9.915 | 9.672 | 9.784 | 38,000,472 | -0.18(-1.84%) |
Mar 11, 2011 | 9.811 | 10.08 | 9.807 | 9.967 | 35,448,292 | +0.09(+0.93%) |
Mar 10, 2011 | 9.967 | 9.983 | 9.744 | 9.875 | 51,110,076 | -0.24(-2.34%) |
Mar 09, 2011 | 10.18 | 10.22 | 10.06 | 10.11 | 33,707,116 | -0.10(-0.97%) |
Mar 08, 2011 | 10.15 | 10.31 | 10.08 | 10.21 | 40,874,828 | +0.06(+0.55%) |
Mar 07, 2011 | 10.27 | 10.31 | 9.993 | 10.15 | 35,139,100 | -0.05(-0.51%) |
Mar 04, 2011 | 10.26 | 10.29 | 10.09 | 10.21 | 26,740,770 | -0.09(-0.85%) |
Mar 03, 2011 | 10.10 | 10.33 | 10.08 | 10.29 | 42,630,744 | +0.28(+2.79%) |
Mar 02, 2011 | 10.09 | 10.13 | 9.983 | 10.02 | 34,769,392 | -0.08(-0.83%) |
Mar 01, 2011 | 10.30 | 10.35 | 10.09 | 10.10 | 42,089,296 | -0.19(-1.86%) |
Feb 28, 2011 | 10.13 | 10.31 | 10.11 | 10.29 | 47,384,404 | +0.20(+1.98%) |
Feb 25, 2011 | 9.983 | 10.13 | 9.895 | 10.09 | 32,564,936 | +0.13(+1.28%) |
Feb 24, 2011 | 9.919 | 9.987 | 9.799 | 9.963 | 42,763,656 | +0.02(+0.24%) |
Feb 23, 2011 | 10.04 | 10.11 | 9.871 | 9.939 | 39,947,620 | -0.10(-0.99%) |
Feb 22, 2011 | 10.12 | 10.24 | 9.999 | 10.04 | 47,562,280 | -0.22(-2.10%) |
Feb 18, 2011 | 10.06 | 10.28 | 9.975 | 10.25 | 52,089,904 | +0.18(+1.78%) |
Feb 17, 2011 | 10.01 | 10.14 | 9.939 | 10.08 | 44,689,244 | +0.04(+0.36%) |
Feb 16, 2011 | 9.959 | 10.13 | 9.863 | 10.04 | 93,408,808 | +0.39(+4.02%) |
Feb 15, 2011 | 9.500 | 9.652 | 9.480 | 9.652 | 50,542,652 | +0.12(+1.21%) |
Feb 14, 2011 | 9.560 | 9.588 | 9.444 | 9.536 | 32,308,060 | -0.05(-0.53%) |
Feb 11, 2011 | 9.452 | 9.620 | 9.408 | 9.587 | 32,671,078 | +0.09(+0.91%) |
Feb 10, 2011 | 9.348 | 9.508 | 9.344 | 9.500 | 28,760,580 | +0.10(+1.06%) |
Feb 09, 2011 | 9.468 | 9.472 | 9.376 | 9.400 | 33,294,452 | -0.05(-0.55%) |
Feb 08, 2011 | 9.380 | 9.456 | 9.348 | 9.452 | 25,915,584 | +0.05(+0.51%) |
Feb 07, 2011 | 9.284 | 9.432 | 9.200 | 9.404 | 26,696,574 | +0.11(+1.16%) |
Feb 04, 2011 | 9.252 | 9.340 | 9.176 | 9.297 | 25,126,310 | +0.02(+0.26%) |
Feb 03, 2011 | 9.192 | 9.296 | 9.128 | 9.272 | 28,455,268 | +0.06(+0.61%) |
Feb 02, 2011 | 9.300 | 9.352 | 9.156 | 9.216 | 34,084,620 | -0.13(-1.41%) |
Feb 01, 2011 | 9.148 | 9.368 | 9.108 | 9.348 | 38,199,436 | +0.26(+2.86%) |
Jan 31, 2011 | 9.108 | 9.284 | 9.084 | 9.088 | 42,534,888 | -0.04(-0.39%) |
Jan 28, 2011 | 9.312 | 9.428 | 9.060 | 9.124 | 46,490,484 | -0.19(-2.02%) |
Jan 27, 2011 | 9.316 | 9.504 | 9.296 | 9.312 | 36,385,780 | -0.00(-0.04%) |
Jan 26, 2011 | 9.316 | 9.412 | 9.296 | 9.316 | 29,068,460 | -0.01(-0.09%) |
Jan 25, 2011 | 9.384 | 9.428 | 9.220 | 9.324 | 36,969,136 | -0.10(-1.10%) |
Jan 24, 2011 | 9.388 | 9.456 | 9.372 | 9.428 | 28,484,150 | +0.03(+0.30%) |
Jan 21, 2011 | 9.292 | 9.508 | 9.284 | 9.400 | 43,146,764 | +0.11(+1.16%) |
Jan 20, 2011 | 9.176 | 9.364 | 9.152 | 9.292 | 47,594,416 | +0.06(+0.69%) |
Jan 19, 2011 | 9.172 | 9.460 | 9.156 | 9.228 | 87,258,536 | +0.13(+1.40%) |
Jan 18, 2011 | 9.092 | 9.202 | 9.064 | 9.100 | 39,923,100 | +0.02(+0.26%) |
Jan 14, 2011 | 8.957 | 9.080 | 8.953 | 9.076 | 24,307,644 | +0.07(+0.80%) |
Jan 13, 2011 | 8.985 | 9.054 | 8.961 | 9.005 | 30,517,956 | +0.00(+0.04%) |
Jan 12, 2011 | 9.088 | 9.092 | 8.969 | 9.001 | 25,647,244 | -0.03(-0.31%) |
Jan 11, 2011 | 9.088 | 9.116 | 8.993 | 9.028 | 29,314,172 | -0.05(-0.52%) |
Jan 10, 2011 | 9.012 | 9.116 | 8.977 | 9.075 | 32,800,138 | +0.01(+0.09%) |
Jan 07, 2011 | 9.136 | 9.136 | 9.012 | 9.067 | 33,538,246 | -0.02(-0.27%) |
Jan 06, 2011 | 9.052 | 9.200 | 9.048 | 9.092 | 42,873,736 | +0.01(+0.08%) |
Jan 05, 2011 | 8.877 | 9.104 | 8.877 | 9.084 | 38,755,540 | +0.12(+1.33%) |
Jan 04, 2011 | 8.909 | 8.974 | 8.841 | 8.966 | 31,910,664 | +0.03(+0.32%) |