Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.194 | 9.210 | 9.167 | 9.196 | 1,332,824 | +0.00(+0.03%) |
Mar 30, 2011 | 9.215 | 9.222 | 9.165 | 9.193 | 871,699 | +0.04(+0.42%) |
Mar 29, 2011 | 9.077 | 9.154 | 9.041 | 9.154 | 148,590 | +0.05(+0.60%) |
Mar 28, 2011 | 9.168 | 9.176 | 9.096 | 9.100 | 142,778 | -0.02(-0.27%) |
Mar 25, 2011 | 9.162 | 9.188 | 9.113 | 9.125 | 259,472 | -0.03(-0.31%) |
Mar 24, 2011 | 9.044 | 9.156 | 9.018 | 9.153 | 341,825 | +0.14(+1.60%) |
Mar 23, 2011 | 8.956 | 9.030 | 8.883 | 9.009 | 109,445 | +0.04(+0.48%) |
Mar 22, 2011 | 9.000 | 9.000 | 8.946 | 8.966 | 221,803 | -0.02(-0.28%) |
Mar 21, 2011 | 9.001 | 9.013 | 8.974 | 8.991 | 195,997 | +0.18(+2.03%) |
Mar 18, 2011 | 8.872 | 8.896 | 8.795 | 8.812 | 304,204 | +0.05(+0.57%) |
Mar 17, 2011 | 8.834 | 8.844 | 8.746 | 8.762 | 614,445 | +0.12(+1.41%) |
Mar 16, 2011 | 8.824 | 8.874 | 8.577 | 8.640 | 355,415 | -0.25(-2.84%) |
Mar 15, 2011 | 8.834 | 8.921 | 8.831 | 8.893 | 1,443,161 | -0.15(-1.69%) |
Mar 14, 2011 | 9.024 | 9.093 | 8.978 | 9.046 | 874,285 | -0.09(-0.99%) |
Mar 11, 2011 | 9.032 | 9.154 | 9.025 | 9.136 | 1,129,490 | +0.04(+0.43%) |
Mar 10, 2011 | 9.174 | 9.200 | 9.077 | 9.097 | 661,566 | -0.20(-2.16%) |
Mar 09, 2011 | 9.357 | 9.357 | 9.285 | 9.298 | 346,030 | -0.06(-0.66%) |
Mar 08, 2011 | 9.354 | 9.417 | 9.257 | 9.360 | 790,822 | +0.03(+0.31%) |
Mar 07, 2011 | 9.492 | 9.520 | 9.259 | 9.331 | 196,004 | -0.13(-1.37%) |
Mar 04, 2011 | 9.531 | 9.531 | 9.409 | 9.460 | 213,365 | -0.07(-0.72%) |
Mar 03, 2011 | 9.491 | 9.542 | 9.459 | 9.529 | 4,236,541 | +0.14(+1.52%) |
Mar 02, 2011 | 9.338 | 9.444 | 9.328 | 9.387 | 293,179 | +0.04(+0.46%) |
Mar 01, 2011 | 9.514 | 9.533 | 9.318 | 9.344 | 685,726 | -0.14(-1.50%) |
Feb 28, 2011 | 9.486 | 9.526 | 9.434 | 9.486 | 275,832 | +0.04(+0.40%) |
Feb 25, 2011 | 9.412 | 9.476 | 9.392 | 9.448 | 497,112 | +0.11(+1.23%) |
Feb 24, 2011 | 9.304 | 9.366 | 9.247 | 9.334 | 1,616,088 | +0.02(+0.27%) |
Feb 23, 2011 | 9.401 | 9.409 | 9.241 | 9.309 | 1,027,435 | -0.11(-1.15%) |
Feb 22, 2011 | 9.532 | 9.576 | 9.404 | 9.417 | 694,021 | -0.29(-3.00%) |
Feb 18, 2011 | 9.714 | 9.735 | 9.683 | 9.708 | 287,864 | +0.01(+0.15%) |
Feb 17, 2011 | 9.669 | 9.722 | 9.657 | 9.694 | 238,048 | +0.03(+0.33%) |
Feb 16, 2011 | 9.645 | 9.682 | 9.617 | 9.661 | 408,103 | +0.07(+0.77%) |
Feb 15, 2011 | 9.604 | 9.620 | 9.551 | 9.588 | 165,175 | -0.05(-0.50%) |
Feb 14, 2011 | 9.641 | 9.648 | 9.619 | 9.636 | 314,174 | +0.01(+0.08%) |
Feb 11, 2011 | 9.563 | 9.632 | 9.489 | 9.629 | 361,683 | +0.02(+0.23%) |
Feb 10, 2011 | 9.603 | 9.622 | 9.527 | 9.607 | 460,151 | -0.06(-0.61%) |
Feb 09, 2011 | 9.701 | 9.701 | 9.636 | 9.666 | 256,470 | -0.05(-0.48%) |
Feb 08, 2011 | 9.698 | 9.716 | 9.655 | 9.713 | 460,675 | +0.02(+0.21%) |
Feb 07, 2011 | 9.683 | 9.723 | 9.660 | 9.692 | 333,175 | +0.06(+0.61%) |
Feb 04, 2011 | 9.589 | 9.650 | 9.564 | 9.633 | 1,031,015 | +0.04(+0.40%) |
Feb 03, 2011 | 9.570 | 9.607 | 9.485 | 9.595 | 253,803 | +0.02(+0.23%) |
Feb 02, 2011 | 9.547 | 9.606 | 9.542 | 9.573 | 528,043 | +0.03(+0.32%) |
Feb 01, 2011 | 9.439 | 9.553 | 9.439 | 9.542 | 316,086 | +0.16(+1.75%) |
Jan 31, 2011 | 9.344 | 9.378 | 9.295 | 9.378 | 389,109 | +0.07(+0.73%) |
Jan 28, 2011 | 9.541 | 9.556 | 9.291 | 9.310 | 720,862 | -0.22(-2.27%) |
Jan 27, 2011 | 9.501 | 9.553 | 9.492 | 9.526 | 1,001,819 | +0.04(+0.45%) |
Jan 26, 2011 | 9.441 | 9.503 | 9.429 | 9.484 | 384,543 | +0.07(+0.80%) |
Jan 25, 2011 | 9.360 | 9.416 | 9.334 | 9.409 | 215,182 | +0.02(+0.27%) |
Jan 24, 2011 | 9.245 | 9.384 | 9.245 | 9.384 | 422,510 | +0.13(+1.37%) |
Jan 21, 2011 | 9.354 | 9.360 | 9.248 | 9.257 | 247,896 | -0.03(-0.33%) |
Jan 20, 2011 | 9.322 | 9.322 | 9.214 | 9.288 | 369,019 | -0.08(-0.89%) |
Jan 19, 2011 | 9.464 | 9.464 | 9.338 | 9.372 | 481,099 | -0.06(-0.64%) |
Jan 18, 2011 | 9.366 | 9.448 | 9.365 | 9.432 | 583,548 | +0.04(+0.43%) |
Jan 14, 2011 | 9.309 | 9.397 | 9.297 | 9.392 | 377,097 | +0.09(+1.01%) |
Jan 13, 2011 | 9.291 | 9.326 | 9.273 | 9.298 | 373,926 | +0.00(+0.03%) |
Jan 12, 2011 | 9.285 | 9.307 | 9.243 | 9.294 | 170,313 | +0.08(+0.82%) |
Jan 11, 2011 | 9.231 | 9.234 | 9.177 | 9.219 | 960,680 | +0.04(+0.43%) |
Jan 10, 2011 | 9.140 | 9.191 | 9.113 | 9.179 | 968,193 | +0.01(+0.10%) |
Jan 07, 2011 | 9.221 | 9.221 | 9.104 | 9.171 | 2,649,090 | -0.05(-0.53%) |
Jan 06, 2011 | 9.163 | 9.219 | 9.154 | 9.219 | 225,982 | +0.06(+0.67%) |
Jan 05, 2011 | 9.068 | 9.160 | 9.068 | 9.157 | 373,178 | +0.03(+0.35%) |
Jan 04, 2011 | 9.182 | 9.182 | 9.062 | 9.125 | 1,218,417 | -0.00(-0.03%) |