Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.13 | 10.13 | 9.954 | 10.01 | 383,000 | -0.04(-0.43%) |
Mar 30, 2011 | 10.03 | 10.17 | 9.970 | 10.05 | 1,537,139 | +0.19(+1.95%) |
Mar 29, 2011 | 9.694 | 9.861 | 9.484 | 9.861 | 690,121 | +0.19(+1.93%) |
Mar 28, 2011 | 9.812 | 9.877 | 9.664 | 9.674 | 353,635 | -0.12(-1.20%) |
Mar 25, 2011 | 9.899 | 9.935 | 9.675 | 9.792 | 611,551 | +0.02(+0.17%) |
Mar 24, 2011 | 9.834 | 9.984 | 9.743 | 9.776 | 624,203 | +0.03(+0.33%) |
Mar 23, 2011 | 9.761 | 9.859 | 9.631 | 9.743 | 625,126 | +0.01(+0.15%) |
Mar 22, 2011 | 9.711 | 9.866 | 9.642 | 9.729 | 376,316 | +0.10(+1.05%) |
Mar 21, 2011 | 9.582 | 9.827 | 9.559 | 9.627 | 786,330 | +0.22(+2.35%) |
Mar 18, 2011 | 9.439 | 9.504 | 9.378 | 9.407 | 530,014 | +0.00(+0.04%) |
Mar 17, 2011 | 9.283 | 9.432 | 9.251 | 9.403 | 517,475 | +0.18(+1.92%) |
Mar 16, 2011 | 9.225 | 9.367 | 9.052 | 9.225 | 626,148 | +0.04(+0.47%) |
Mar 15, 2011 | 9.200 | 9.291 | 9.175 | 9.182 | 529,964 | -0.03(-0.28%) |
Mar 14, 2011 | 8.976 | 9.233 | 8.976 | 9.207 | 613,625 | +0.26(+2.87%) |
Mar 11, 2011 | 8.805 | 8.983 | 8.762 | 8.950 | 335,155 | +0.06(+0.69%) |
Mar 10, 2011 | 9.001 | 9.001 | 8.798 | 8.889 | 445,897 | -0.13(-1.45%) |
Mar 09, 2011 | 9.012 | 9.066 | 8.990 | 9.019 | 218,986 | +0.01(+0.08%) |
Mar 08, 2011 | 9.052 | 9.131 | 8.983 | 9.012 | 342,400 | -0.03(-0.36%) |
Mar 07, 2011 | 9.113 | 9.218 | 8.994 | 9.044 | 372,933 | -0.04(-0.48%) |
Mar 04, 2011 | 9.034 | 9.102 | 9.008 | 9.088 | 352,715 | +0.03(+0.32%) |
Mar 03, 2011 | 9.030 | 9.077 | 9.008 | 9.059 | 407,730 | +0.08(+0.89%) |
Mar 02, 2011 | 9.052 | 9.081 | 8.965 | 8.979 | 259,437 | -0.03(-0.32%) |
Mar 01, 2011 | 9.142 | 9.171 | 8.958 | 9.008 | 517,013 | -0.16(-1.78%) |
Feb 28, 2011 | 9.077 | 9.186 | 9.077 | 9.171 | 431,996 | +0.11(+1.20%) |
Feb 25, 2011 | 8.947 | 9.102 | 8.947 | 9.063 | 381,627 | +0.10(+1.17%) |
Feb 24, 2011 | 9.218 | 9.218 | 8.947 | 8.958 | 356,781 | -0.01(-0.13%) |
Feb 23, 2011 | 8.893 | 9.077 | 8.893 | 8.969 | 534,405 | +0.05(+0.57%) |
Feb 22, 2011 | 8.944 | 9.073 | 8.832 | 8.919 | 834,113 | -0.02(-0.20%) |
Feb 18, 2011 | 8.861 | 8.940 | 8.843 | 8.937 | 340,879 | +0.05(+0.57%) |
Feb 17, 2011 | 8.865 | 8.929 | 8.839 | 8.886 | 311,576 | +0.03(+0.37%) |
Feb 16, 2011 | 8.742 | 8.857 | 8.742 | 8.854 | 401,939 | +0.10(+1.11%) |
Feb 15, 2011 | 8.721 | 8.800 | 8.645 | 8.757 | 537,087 | +0.09(+1.04%) |
Feb 14, 2011 | 8.562 | 8.713 | 8.562 | 8.667 | 308,798 | +0.09(+1.01%) |
Feb 11, 2011 | 8.656 | 8.659 | 8.559 | 8.580 | 287,116 | -0.05(-0.63%) |
Feb 10, 2011 | 8.559 | 8.677 | 8.559 | 8.634 | 264,230 | +0.00(+0.04%) |
Feb 09, 2011 | 8.605 | 8.688 | 8.584 | 8.631 | 239,312 | -0.01(-0.13%) |
Feb 08, 2011 | 8.623 | 8.724 | 8.569 | 8.641 | 417,267 | -0.00(-0.04%) |
Feb 07, 2011 | 8.623 | 8.749 | 8.623 | 8.645 | 335,561 | +0.02(+0.21%) |
Feb 04, 2011 | 8.677 | 8.778 | 8.623 | 8.627 | 315,761 | -0.05(-0.54%) |
Feb 03, 2011 | 8.681 | 8.688 | 8.623 | 8.674 | 226,014 | +0.03(+0.33%) |
Feb 02, 2011 | 8.659 | 8.731 | 8.605 | 8.645 | 312,720 | -0.01(-0.17%) |
Feb 01, 2011 | 8.800 | 8.803 | 8.641 | 8.659 | 421,417 | -0.08(-0.87%) |
Jan 31, 2011 | 8.559 | 8.749 | 8.559 | 8.735 | 302,055 | +0.18(+2.06%) |
Jan 28, 2011 | 8.591 | 8.638 | 8.497 | 8.559 | 467,951 | +0.04(+0.46%) |
Jan 27, 2011 | 8.559 | 8.605 | 8.485 | 8.519 | 399,379 | -0.00(-0.02%) |
Jan 26, 2011 | 8.424 | 8.603 | 8.424 | 8.520 | 597,632 | +0.10(+1.19%) |
Jan 25, 2011 | 8.743 | 8.745 | 8.076 | 8.420 | 1,962,804 | -0.36(-4.05%) |
Jan 24, 2011 | 8.700 | 8.849 | 8.685 | 8.775 | 257,790 | +0.08(+0.87%) |
Jan 21, 2011 | 8.786 | 8.786 | 8.632 | 8.700 | 419,130 | -0.02(-0.21%) |
Jan 20, 2011 | 8.786 | 8.789 | 8.610 | 8.718 | 649,339 | -0.07(-0.82%) |
Jan 19, 2011 | 8.954 | 8.958 | 8.728 | 8.789 | 381,555 | -0.13(-1.45%) |
Jan 18, 2011 | 8.879 | 8.954 | 8.804 | 8.919 | 520,077 | +0.06(+0.69%) |
Jan 14, 2011 | 8.868 | 8.922 | 8.768 | 8.858 | 389,876 | -0.01(-0.16%) |
Jan 13, 2011 | 8.901 | 8.983 | 8.843 | 8.872 | 353,391 | -0.08(-0.92%) |
Jan 12, 2011 | 8.947 | 9.012 | 8.908 | 8.954 | 724,415 | +0.04(+0.44%) |
Jan 11, 2011 | 8.696 | 8.929 | 8.667 | 8.915 | 958,125 | +0.34(+3.93%) |
Jan 10, 2011 | 8.456 | 8.596 | 8.388 | 8.578 | 499,740 | +0.14(+1.70%) |
Jan 07, 2011 | 8.413 | 8.463 | 8.348 | 8.434 | 379,975 | +0.09(+1.12%) |
Jan 06, 2011 | 8.377 | 8.445 | 8.341 | 8.341 | 500,604 | -0.04(-0.43%) |
Jan 05, 2011 | 8.345 | 8.387 | 8.330 | 8.377 | 400,186 | +0.00(+0.00%) |
Jan 04, 2011 | 8.467 | 8.538 | 8.352 | 8.377 | 653,991 | -0.10(-1.23%) |