Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.14 | 10.14 | 9.958 | 10.01 | 382,845 | -0.04(-0.43%) |
Mar 30, 2011 | 10.03 | 10.17 | 9.974 | 10.06 | 1,536,519 | +0.19(+1.95%) |
Mar 29, 2011 | 9.698 | 9.865 | 9.487 | 9.865 | 689,843 | +0.19(+1.93%) |
Mar 28, 2011 | 9.816 | 9.881 | 9.668 | 9.678 | 353,492 | -0.12(-1.20%) |
Mar 25, 2011 | 9.903 | 9.939 | 9.679 | 9.796 | 611,304 | +0.02(+0.17%) |
Mar 24, 2011 | 9.838 | 9.988 | 9.747 | 9.780 | 623,951 | +0.03(+0.33%) |
Mar 23, 2011 | 9.765 | 9.863 | 9.635 | 9.747 | 624,873 | +0.01(+0.15%) |
Mar 22, 2011 | 9.715 | 9.870 | 9.646 | 9.733 | 376,164 | +0.10(+1.05%) |
Mar 21, 2011 | 9.586 | 9.830 | 9.562 | 9.631 | 786,013 | +0.22(+2.35%) |
Mar 18, 2011 | 9.443 | 9.508 | 9.381 | 9.410 | 529,800 | +0.00(+0.04%) |
Mar 17, 2011 | 9.287 | 9.436 | 9.255 | 9.407 | 517,266 | +0.18(+1.92%) |
Mar 16, 2011 | 9.229 | 9.370 | 9.055 | 9.229 | 625,895 | +0.04(+0.47%) |
Mar 15, 2011 | 9.204 | 9.294 | 9.178 | 9.186 | 529,750 | -0.03(-0.28%) |
Mar 14, 2011 | 8.979 | 9.236 | 8.979 | 9.211 | 613,377 | +0.26(+2.87%) |
Mar 11, 2011 | 8.809 | 8.987 | 8.766 | 8.954 | 335,020 | +0.06(+0.69%) |
Mar 10, 2011 | 9.005 | 9.005 | 8.802 | 8.892 | 445,717 | -0.13(-1.45%) |
Mar 09, 2011 | 9.015 | 9.070 | 8.994 | 9.023 | 218,898 | +0.01(+0.08%) |
Mar 08, 2011 | 9.055 | 9.135 | 8.987 | 9.015 | 342,261 | -0.03(-0.36%) |
Mar 07, 2011 | 9.117 | 9.222 | 8.997 | 9.048 | 372,782 | -0.04(-0.48%) |
Mar 04, 2011 | 9.037 | 9.106 | 9.012 | 9.092 | 352,573 | +0.03(+0.32%) |
Mar 03, 2011 | 9.034 | 9.081 | 9.012 | 9.063 | 407,565 | +0.08(+0.89%) |
Mar 02, 2011 | 9.055 | 9.084 | 8.968 | 8.983 | 259,332 | -0.03(-0.32%) |
Mar 01, 2011 | 9.146 | 9.175 | 8.961 | 9.012 | 516,805 | -0.16(-1.78%) |
Feb 28, 2011 | 9.081 | 9.189 | 9.081 | 9.175 | 431,822 | +0.11(+1.20%) |
Feb 25, 2011 | 8.950 | 9.106 | 8.950 | 9.066 | 381,473 | +0.11(+1.17%) |
Feb 24, 2011 | 9.222 | 9.222 | 8.950 | 8.961 | 356,637 | -0.01(-0.13%) |
Feb 23, 2011 | 8.897 | 9.081 | 8.897 | 8.973 | 534,189 | +0.05(+0.57%) |
Feb 22, 2011 | 8.947 | 9.077 | 8.836 | 8.922 | 833,777 | -0.02(-0.20%) |
Feb 18, 2011 | 8.865 | 8.944 | 8.847 | 8.940 | 340,742 | +0.05(+0.57%) |
Feb 17, 2011 | 8.868 | 8.933 | 8.843 | 8.890 | 311,450 | +0.03(+0.37%) |
Feb 16, 2011 | 8.746 | 8.861 | 8.746 | 8.857 | 401,777 | +0.10(+1.11%) |
Feb 15, 2011 | 8.724 | 8.803 | 8.648 | 8.760 | 536,871 | +0.09(+1.04%) |
Feb 14, 2011 | 8.566 | 8.717 | 8.566 | 8.670 | 308,674 | +0.09(+1.01%) |
Feb 11, 2011 | 8.659 | 8.663 | 8.562 | 8.584 | 287,000 | -0.05(-0.63%) |
Feb 10, 2011 | 8.562 | 8.681 | 8.562 | 8.638 | 264,124 | +0.00(+0.04%) |
Feb 09, 2011 | 8.609 | 8.692 | 8.587 | 8.634 | 239,215 | -0.01(-0.12%) |
Feb 08, 2011 | 8.627 | 8.728 | 8.573 | 8.645 | 417,099 | -0.00(-0.04%) |
Feb 07, 2011 | 8.627 | 8.753 | 8.627 | 8.648 | 335,425 | +0.02(+0.21%) |
Feb 04, 2011 | 8.681 | 8.782 | 8.627 | 8.630 | 315,634 | -0.05(-0.54%) |
Feb 03, 2011 | 8.684 | 8.692 | 8.627 | 8.677 | 225,923 | +0.03(+0.33%) |
Feb 02, 2011 | 8.663 | 8.735 | 8.608 | 8.648 | 312,594 | -0.01(-0.17%) |
Feb 01, 2011 | 8.803 | 8.807 | 8.645 | 8.663 | 421,247 | -0.08(-0.87%) |
Jan 31, 2011 | 8.562 | 8.753 | 8.562 | 8.739 | 301,933 | +0.18(+2.06%) |
Jan 28, 2011 | 8.594 | 8.641 | 8.501 | 8.562 | 467,762 | +0.04(+0.46%) |
Jan 27, 2011 | 8.562 | 8.609 | 8.489 | 8.522 | 399,217 | -0.00(-0.02%) |
Jan 26, 2011 | 8.427 | 8.606 | 8.427 | 8.524 | 597,391 | +0.10(+1.19%) |
Jan 25, 2011 | 8.746 | 8.748 | 8.079 | 8.423 | 1,962,012 | -0.36(-4.05%) |
Jan 24, 2011 | 8.703 | 8.852 | 8.689 | 8.779 | 257,686 | +0.08(+0.87%) |
Jan 21, 2011 | 8.789 | 8.789 | 8.635 | 8.703 | 418,961 | -0.02(-0.21%) |
Jan 20, 2011 | 8.789 | 8.793 | 8.614 | 8.721 | 649,077 | -0.07(-0.82%) |
Jan 19, 2011 | 8.958 | 8.962 | 8.732 | 8.793 | 381,401 | -0.13(-1.45%) |
Jan 18, 2011 | 8.883 | 8.958 | 8.807 | 8.922 | 519,867 | +0.06(+0.69%) |
Jan 14, 2011 | 8.872 | 8.926 | 8.771 | 8.861 | 389,718 | -0.01(-0.16%) |
Jan 13, 2011 | 8.904 | 8.987 | 8.847 | 8.876 | 353,248 | -0.08(-0.92%) |
Jan 12, 2011 | 8.951 | 9.015 | 8.911 | 8.958 | 724,123 | +0.04(+0.44%) |
Jan 11, 2011 | 8.700 | 8.933 | 8.670 | 8.919 | 957,739 | +0.34(+3.93%) |
Jan 10, 2011 | 8.459 | 8.599 | 8.391 | 8.581 | 499,538 | +0.14(+1.70%) |
Jan 07, 2011 | 8.416 | 8.466 | 8.352 | 8.438 | 379,821 | +0.09(+1.12%) |
Jan 06, 2011 | 8.380 | 8.448 | 8.344 | 8.344 | 500,402 | -0.04(-0.43%) |
Jan 05, 2011 | 8.348 | 8.390 | 8.334 | 8.380 | 400,025 | +0.00(+0.00%) |
Jan 04, 2011 | 8.470 | 8.542 | 8.355 | 8.380 | 653,727 | -0.10(-1.23%) |