Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.661 | 8.784 | 8.547 | 8.626 | 13,058,162 | -0.12(-1.41%) |
Mar 30, 2011 | 8.679 | 8.855 | 8.635 | 8.749 | 18,941,206 | +0.13(+1.53%) |
Mar 29, 2011 | 8.767 | 8.802 | 8.582 | 8.617 | 14,920,165 | -0.11(-1.21%) |
Mar 28, 2011 | 8.767 | 8.820 | 8.652 | 8.723 | 16,537,561 | +0.10(+1.12%) |
Mar 25, 2011 | 8.872 | 8.925 | 8.626 | 8.626 | 22,137,508 | -0.18(-2.10%) |
Mar 24, 2011 | 8.732 | 8.872 | 8.679 | 8.811 | 22,969,448 | +0.09(+1.01%) |
Mar 23, 2011 | 8.740 | 8.886 | 8.564 | 8.723 | 20,781,962 | -0.08(-0.90%) |
Mar 22, 2011 | 9.048 | 9.084 | 8.732 | 8.802 | 22,365,050 | -0.15(-1.67%) |
Mar 21, 2011 | 8.912 | 9.066 | 8.890 | 8.952 | 18,954,994 | -0.06(-0.68%) |
Mar 18, 2011 | 8.960 | 9.145 | 8.872 | 9.013 | 26,499,750 | +0.33(+3.85%) |
Mar 17, 2011 | 9.136 | 9.242 | 8.652 | 8.679 | 27,407,086 | -0.30(-3.33%) |
Mar 16, 2011 | 9.418 | 9.462 | 8.925 | 8.978 | 20,556,702 | -0.43(-4.58%) |
Mar 15, 2011 | 9.392 | 9.656 | 9.365 | 9.409 | 17,036,056 | -0.25(-2.55%) |
Mar 14, 2011 | 9.841 | 9.902 | 9.524 | 9.656 | 12,888,796 | -0.23(-2.32%) |
Mar 11, 2011 | 9.929 | 10.25 | 9.814 | 9.885 | 22,038,882 | +0.04(+0.45%) |
Mar 10, 2011 | 9.559 | 10.09 | 9.401 | 9.841 | 32,470,786 | +0.26(+2.76%) |
Mar 09, 2011 | 9.453 | 9.612 | 9.365 | 9.577 | 15,981,186 | -0.17(-1.72%) |
Mar 08, 2011 | 8.952 | 9.832 | 8.905 | 9.744 | 36,443,144 | +0.86(+9.71%) |
Mar 07, 2011 | 8.811 | 8.987 | 8.723 | 8.881 | 26,759,328 | +0.16(+1.82%) |
Mar 04, 2011 | 9.048 | 9.048 | 8.688 | 8.723 | 20,329,136 | -0.31(-3.41%) |
Mar 03, 2011 | 9.189 | 9.312 | 8.872 | 9.031 | 39,291,636 | +0.10(+1.08%) |
Mar 02, 2011 | 9.357 | 9.506 | 8.908 | 8.934 | 27,045,868 | -0.40(-4.34%) |
Mar 01, 2011 | 9.911 | 9.911 | 9.330 | 9.339 | 18,377,814 | -0.55(-5.61%) |
Feb 28, 2011 | 9.709 | 9.964 | 9.691 | 9.893 | 23,854,510 | +0.11(+1.08%) |
Feb 25, 2011 | 9.902 | 9.937 | 9.682 | 9.788 | 19,022,480 | -0.01(-0.09%) |
Feb 24, 2011 | 9.497 | 9.955 | 9.392 | 9.797 | 28,970,850 | +0.10(+1.00%) |
Feb 23, 2011 | 9.357 | 9.753 | 9.128 | 9.700 | 40,675,140 | +0.25(+2.61%) |
Feb 22, 2011 | 9.673 | 9.673 | 9.198 | 9.453 | 38,721,988 | -0.67(-6.61%) |
Feb 18, 2011 | 10.33 | 10.33 | 10.03 | 10.12 | 15,008,629 | -0.13(-1.29%) |
Feb 17, 2011 | 10.43 | 10.45 | 10.21 | 10.25 | 14,745,535 | -0.15(-1.44%) |
Feb 16, 2011 | 10.52 | 10.68 | 10.31 | 10.40 | 14,076,415 | -0.07(-0.67%) |
Feb 15, 2011 | 10.37 | 10.55 | 10.26 | 10.47 | 12,727,049 | +0.07(+0.68%) |
Feb 14, 2011 | 10.47 | 10.57 | 10.24 | 10.40 | 14,711,535 | -0.07(-0.67%) |
Feb 11, 2011 | 10.25 | 10.58 | 10.22 | 10.47 | 19,230,812 | +0.18(+1.80%) |
Feb 10, 2011 | 10.22 | 10.37 | 10.15 | 10.29 | 17,873,930 | -0.04(-0.43%) |
Feb 09, 2011 | 10.46 | 10.48 | 10.33 | 10.33 | 32,579,370 | -0.11(-1.01%) |
Feb 08, 2011 | 10.22 | 10.55 | 10.20 | 10.44 | 17,236,922 | +0.27(+2.68%) |
Feb 07, 2011 | 10.11 | 10.29 | 10.08 | 10.17 | 15,848,203 | +0.13(+1.32%) |
Feb 04, 2011 | 10.15 | 10.17 | 9.990 | 10.03 | 17,041,720 | -0.11(-1.13%) |
Feb 03, 2011 | 10.04 | 10.44 | 10.03 | 10.15 | 17,694,838 | +0.16(+1.59%) |
Feb 02, 2011 | 10.27 | 10.32 | 9.964 | 9.990 | 16,132,644 | -0.39(-3.73%) |
Feb 01, 2011 | 10.34 | 10.46 | 10.25 | 10.38 | 12,310,828 | +0.11(+1.03%) |
Jan 31, 2011 | 10.64 | 10.67 | 10.27 | 10.27 | 15,524,846 | -0.14(-1.35%) |
Jan 28, 2011 | 10.76 | 10.82 | 10.20 | 10.41 | 19,205,808 | -0.41(-3.82%) |
Jan 27, 2011 | 10.52 | 10.86 | 10.47 | 10.83 | 20,865,456 | +0.28(+2.69%) |
Jan 26, 2011 | 10.39 | 10.57 | 10.32 | 10.54 | 27,778,858 | +0.31(+2.99%) |
Jan 25, 2011 | 10.50 | 10.58 | 10.11 | 10.24 | 20,782,298 | -0.34(-3.24%) |
Jan 24, 2011 | 10.24 | 10.62 | 10.22 | 10.58 | 25,280,812 | +0.42(+4.16%) |
Jan 21, 2011 | 10.31 | 10.37 | 10.03 | 10.16 | 17,677,640 | -0.06(-0.60%) |
Jan 20, 2011 | 10.01 | 10.22 | 9.779 | 10.22 | 24,884,808 | +0.14(+1.40%) |
Jan 19, 2011 | 10.44 | 10.52 | 9.990 | 10.08 | 23,937,614 | -0.22(-2.16%) |
Jan 18, 2011 | 10.99 | 11.05 | 10.30 | 10.30 | 27,539,256 | -0.92(-8.22%) |
Jan 14, 2011 | 11.01 | 11.28 | 11.00 | 11.22 | 12,630,701 | +0.12(+1.11%) |
Jan 13, 2011 | 11.07 | 11.16 | 10.81 | 11.10 | 9,673,662 | +0.09(+0.80%) |
Jan 12, 2011 | 11.02 | 11.05 | 10.84 | 11.01 | 7,629,352 | +0.14(+1.30%) |
Jan 11, 2011 | 11.18 | 11.18 | 10.84 | 10.87 | 8,401,888 | -0.22(-1.98%) |
Jan 10, 2011 | 11.43 | 11.43 | 11.06 | 11.09 | 11,695,258 | -0.35(-3.08%) |
Jan 07, 2011 | 11.35 | 11.50 | 11.27 | 11.44 | 14,153,994 | +0.08(+0.70%) |
Jan 06, 2011 | 11.38 | 11.54 | 11.20 | 11.36 | 14,883,944 | -0.06(-0.54%) |
Jan 05, 2011 | 11.13 | 11.63 | 11.07 | 11.43 | 27,008,016 | +0.40(+3.59%) |
Jan 04, 2011 | 11.07 | 11.26 | 10.89 | 11.03 | 21,749,012 | -0.04(-0.40%) |