Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.516 | 9.772 | 9.487 | 9.713 | 472,384 | +0.20(+2.15%) |
Mar 30, 2011 | 9.232 | 9.553 | 9.174 | 9.509 | 739,809 | +0.35(+3.82%) |
Mar 29, 2011 | 9.000 | 9.188 | 8.956 | 9.159 | 225,068 | +0.17(+1.93%) |
Mar 28, 2011 | 9.094 | 9.152 | 8.985 | 8.985 | 184,056 | -0.07(-0.80%) |
Mar 25, 2011 | 8.949 | 9.159 | 8.869 | 9.058 | 448,706 | +0.14(+1.54%) |
Mar 24, 2011 | 9.050 | 9.050 | 8.848 | 8.920 | 247,260 | -0.05(-0.56%) |
Mar 23, 2011 | 8.964 | 9.021 | 8.811 | 8.971 | 393,559 | +0.01(+0.08%) |
Mar 22, 2011 | 9.021 | 9.043 | 8.949 | 8.964 | 155,195 | -0.02(-0.24%) |
Mar 21, 2011 | 8.982 | 9.000 | 8.906 | 8.985 | 378,054 | +0.17(+1.97%) |
Mar 18, 2011 | 8.732 | 8.913 | 8.717 | 8.811 | 578,772 | +0.17(+2.01%) |
Mar 17, 2011 | 8.703 | 8.725 | 8.544 | 8.638 | 305,584 | +0.06(+0.68%) |
Mar 16, 2011 | 8.638 | 8.688 | 8.478 | 8.580 | 459,704 | -0.07(-0.75%) |
Mar 15, 2011 | 8.609 | 8.746 | 8.544 | 8.645 | 486,251 | +0.09(+1.10%) |
Mar 14, 2011 | 8.507 | 8.587 | 8.377 | 8.551 | 422,219 | -0.06(-0.67%) |
Mar 11, 2011 | 8.652 | 8.725 | 8.507 | 8.609 | 514,069 | -0.01(-0.17%) |
Mar 10, 2011 | 8.703 | 8.735 | 8.623 | 8.623 | 405,637 | -0.21(-2.38%) |
Mar 09, 2011 | 8.804 | 8.866 | 8.746 | 8.833 | 134,187 | -0.01(-0.16%) |
Mar 08, 2011 | 8.746 | 8.978 | 8.674 | 8.848 | 195,612 | +0.11(+1.24%) |
Mar 07, 2011 | 8.978 | 9.021 | 8.696 | 8.739 | 317,811 | -0.22(-2.50%) |
Mar 04, 2011 | 9.130 | 9.152 | 8.819 | 8.964 | 283,451 | -0.13(-1.43%) |
Mar 03, 2011 | 8.913 | 9.123 | 8.891 | 9.094 | 489,037 | +0.28(+3.20%) |
Mar 02, 2011 | 8.819 | 8.897 | 8.717 | 8.811 | 518,421 | -0.04(-0.41%) |
Mar 01, 2011 | 8.978 | 9.043 | 8.826 | 8.848 | 683,915 | -0.07(-0.73%) |
Feb 28, 2011 | 8.949 | 9.014 | 8.754 | 8.913 | 715,077 | +0.04(+0.49%) |
Feb 25, 2011 | 8.667 | 8.935 | 8.623 | 8.869 | 560,782 | +0.30(+3.46%) |
Feb 24, 2011 | 8.124 | 8.638 | 8.095 | 8.573 | 1,182,313 | +0.46(+5.62%) |
Feb 23, 2011 | 8.211 | 8.211 | 7.972 | 8.116 | 811,900 | -0.05(-0.62%) |
Feb 22, 2011 | 8.457 | 8.457 | 7.964 | 8.167 | 808,006 | -0.35(-4.16%) |
Feb 18, 2011 | 8.645 | 8.667 | 8.507 | 8.522 | 324,272 | -0.11(-1.26%) |
Feb 17, 2011 | 8.399 | 8.659 | 8.399 | 8.630 | 427,187 | +0.20(+2.41%) |
Feb 16, 2011 | 8.449 | 8.493 | 8.406 | 8.428 | 360,341 | +0.04(+0.43%) |
Feb 15, 2011 | 8.544 | 8.565 | 8.363 | 8.392 | 480,123 | -0.16(-1.86%) |
Feb 14, 2011 | 8.898 | 8.934 | 8.442 | 8.551 | 620,695 | -0.37(-4.14%) |
Feb 11, 2011 | 8.840 | 9.050 | 8.833 | 8.920 | 292,521 | +0.09(+0.98%) |
Feb 10, 2011 | 8.783 | 8.877 | 8.783 | 8.833 | 263,189 | -0.03(-0.33%) |
Feb 09, 2011 | 8.855 | 8.891 | 8.761 | 8.862 | 186,291 | +0.01(+0.16%) |
Feb 08, 2011 | 8.783 | 8.862 | 8.732 | 8.848 | 143,692 | +0.07(+0.74%) |
Feb 07, 2011 | 8.696 | 8.826 | 8.688 | 8.783 | 214,535 | +0.11(+1.25%) |
Feb 04, 2011 | 8.797 | 8.811 | 8.638 | 8.674 | 296,522 | -0.12(-1.32%) |
Feb 03, 2011 | 8.840 | 8.913 | 8.746 | 8.790 | 257,192 | -0.08(-0.90%) |
Feb 02, 2011 | 8.826 | 8.920 | 8.754 | 8.869 | 221,046 | +0.00(+0.00%) |
Feb 01, 2011 | 8.819 | 8.971 | 8.819 | 8.869 | 607,113 | +0.16(+1.83%) |
Jan 31, 2011 | 8.681 | 8.862 | 8.609 | 8.710 | 449,896 | +0.05(+0.59%) |
Jan 28, 2011 | 8.703 | 8.710 | 8.493 | 8.659 | 510,051 | -0.06(-0.66%) |
Jan 27, 2011 | 8.703 | 8.761 | 8.667 | 8.717 | 771,864 | +0.01(+0.17%) |
Jan 26, 2011 | 8.565 | 8.804 | 8.507 | 8.703 | 481,102 | +0.15(+1.78%) |
Jan 25, 2011 | 8.573 | 8.616 | 8.515 | 8.551 | 418,471 | -0.07(-0.84%) |
Jan 24, 2011 | 8.558 | 8.703 | 8.558 | 8.623 | 170,854 | +0.11(+1.28%) |
Jan 21, 2011 | 8.638 | 8.659 | 8.500 | 8.515 | 249,651 | -0.07(-0.76%) |
Jan 20, 2011 | 8.507 | 8.645 | 8.457 | 8.580 | 282,129 | +0.02(+0.25%) |
Jan 19, 2011 | 8.710 | 8.754 | 8.558 | 8.558 | 292,192 | -0.17(-1.99%) |
Jan 18, 2011 | 8.754 | 8.797 | 8.674 | 8.732 | 169,066 | -0.01(-0.08%) |
Jan 14, 2011 | 8.775 | 8.840 | 8.688 | 8.739 | 311,554 | -0.03(-0.33%) |
Jan 13, 2011 | 8.869 | 8.898 | 8.739 | 8.768 | 186,711 | -0.11(-1.22%) |
Jan 12, 2011 | 8.971 | 8.978 | 8.862 | 8.877 | 214,114 | +0.01(+0.08%) |
Jan 11, 2011 | 8.811 | 8.971 | 8.811 | 8.869 | 227,504 | +0.09(+1.07%) |
Jan 10, 2011 | 8.710 | 8.855 | 8.630 | 8.775 | 265,021 | +0.04(+0.41%) |
Jan 07, 2011 | 8.906 | 8.971 | 8.645 | 8.739 | 438,203 | -0.16(-1.79%) |
Jan 06, 2011 | 9.166 | 9.174 | 8.833 | 8.898 | 390,805 | -0.25(-2.69%) |
Jan 05, 2011 | 8.964 | 9.174 | 8.956 | 9.145 | 266,304 | +0.20(+2.18%) |
Jan 04, 2011 | 9.071 | 9.122 | 8.827 | 8.949 | 315,225 | -0.15(-1.66%) |