Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.10 | 10.11 | 10.06 | 10.06 | 85,348 | -0.02(-0.24%) |
Mar 30, 2011 | 10.04 | 10.12 | 10.03 | 10.09 | 84,885 | +0.11(+1.09%) |
Mar 29, 2011 | 9.886 | 9.983 | 9.872 | 9.977 | 72,148 | +0.08(+0.83%) |
Mar 28, 2011 | 9.916 | 9.941 | 9.895 | 9.895 | 83,247 | +0.00(+0.02%) |
Mar 25, 2011 | 9.874 | 9.910 | 9.844 | 9.892 | 86,929 | +0.05(+0.55%) |
Mar 24, 2011 | 9.826 | 9.862 | 9.790 | 9.838 | 95,125 | +0.05(+0.56%) |
Mar 23, 2011 | 9.735 | 9.802 | 9.722 | 9.784 | 50,865 | +0.01(+0.06%) |
Mar 22, 2011 | 9.778 | 9.808 | 9.759 | 9.778 | 86,391 | +0.01(+0.12%) |
Mar 21, 2011 | 9.765 | 9.783 | 9.741 | 9.765 | 57,878 | +0.16(+1.62%) |
Mar 18, 2011 | 9.670 | 9.670 | 9.580 | 9.610 | 69,204 | +0.04(+0.44%) |
Mar 17, 2011 | 9.556 | 9.568 | 9.486 | 9.568 | 105,986 | +0.13(+1.40%) |
Mar 16, 2011 | 9.562 | 9.562 | 9.370 | 9.436 | 268,135 | -0.14(-1.44%) |
Mar 15, 2011 | 9.570 | 9.632 | 9.549 | 9.574 | 221,592 | -0.12(-1.24%) |
Mar 14, 2011 | 9.747 | 9.747 | 9.640 | 9.694 | 55,433 | -0.10(-0.98%) |
Mar 11, 2011 | 9.759 | 9.813 | 9.747 | 9.789 | 68,263 | +0.03(+0.31%) |
Mar 10, 2011 | 9.849 | 9.849 | 9.741 | 9.759 | 74,263 | -0.16(-1.57%) |
Mar 09, 2011 | 9.867 | 9.921 | 9.859 | 9.915 | 172,411 | +0.03(+0.30%) |
Mar 08, 2011 | 9.819 | 9.903 | 9.795 | 9.885 | 75,838 | +0.10(+0.98%) |
Mar 07, 2011 | 9.861 | 9.873 | 9.777 | 9.789 | 91,598 | -0.02(-0.18%) |
Mar 04, 2011 | 9.843 | 9.879 | 9.753 | 9.807 | 225,827 | -0.05(-0.55%) |
Mar 03, 2011 | 9.825 | 9.867 | 9.825 | 9.861 | 74,575 | +0.11(+1.10%) |
Mar 02, 2011 | 9.747 | 9.777 | 9.729 | 9.753 | 244,059 | +0.02(+0.25%) |
Mar 01, 2011 | 9.861 | 9.876 | 9.729 | 9.729 | 205,538 | -0.11(-1.16%) |
Feb 28, 2011 | 9.759 | 9.843 | 9.747 | 9.843 | 56,236 | +0.11(+1.11%) |
Feb 25, 2011 | 9.694 | 9.735 | 9.664 | 9.735 | 79,764 | +0.06(+0.62%) |
Feb 24, 2011 | 9.705 | 9.705 | 9.616 | 9.676 | 250,743 | -0.04(-0.43%) |
Feb 23, 2011 | 9.723 | 9.777 | 9.700 | 9.717 | 165,205 | -0.01(-0.06%) |
Feb 22, 2011 | 9.705 | 9.789 | 9.688 | 9.723 | 85,453 | -0.06(-0.61%) |
Feb 18, 2011 | 9.765 | 9.783 | 9.729 | 9.783 | 78,234 | +0.04(+0.43%) |
Feb 17, 2011 | 9.688 | 9.759 | 9.682 | 9.741 | 51,602 | +0.04(+0.43%) |
Feb 16, 2011 | 9.688 | 9.705 | 9.664 | 9.700 | 163,925 | +0.01(+0.12%) |
Feb 15, 2011 | 9.670 | 9.688 | 9.631 | 9.688 | 44,430 | +0.00(+0.00%) |
Feb 14, 2011 | 9.700 | 9.700 | 9.640 | 9.688 | 61,651 | -0.01(-0.06%) |
Feb 11, 2011 | 9.658 | 9.700 | 9.631 | 9.694 | 285,660 | +0.02(+0.19%) |
Feb 10, 2011 | 9.652 | 9.676 | 9.613 | 9.676 | 105,687 | +0.01(+0.06%) |
Feb 09, 2011 | 9.664 | 9.670 | 9.628 | 9.670 | 45,268 | -0.02(-0.19%) |
Feb 08, 2011 | 9.646 | 9.688 | 9.628 | 9.688 | 90,510 | +0.03(+0.31%) |
Feb 07, 2011 | 9.658 | 9.664 | 9.622 | 9.658 | 112,139 | +0.03(+0.31%) |
Feb 04, 2011 | 9.628 | 9.628 | 9.580 | 9.628 | 79,003 | -0.01(-0.12%) |
Feb 03, 2011 | 9.580 | 9.652 | 9.550 | 9.640 | 91,449 | +0.02(+0.25%) |
Feb 02, 2011 | 9.616 | 9.634 | 9.594 | 9.616 | 205,441 | +0.00(+0.00%) |
Feb 01, 2011 | 9.592 | 9.634 | 9.552 | 9.616 | 202,817 | +0.10(+1.07%) |
Jan 31, 2011 | 9.538 | 9.538 | 9.472 | 9.514 | 179,558 | +0.02(+0.25%) |
Jan 28, 2011 | 9.604 | 9.616 | 9.484 | 9.490 | 69,521 | -0.13(-1.31%) |
Jan 27, 2011 | 9.604 | 9.622 | 9.574 | 9.616 | 82,027 | +0.00(+0.00%) |
Jan 26, 2011 | 9.604 | 9.634 | 9.580 | 9.616 | 102,943 | +0.04(+0.44%) |
Jan 25, 2011 | 9.556 | 9.586 | 9.538 | 9.574 | 60,073 | +0.01(+0.13%) |
Jan 24, 2011 | 9.514 | 9.574 | 9.514 | 9.562 | 116,747 | +0.04(+0.44%) |
Jan 21, 2011 | 9.532 | 9.538 | 9.508 | 9.520 | 151,713 | +0.03(+0.37%) |
Jan 20, 2011 | 9.466 | 9.514 | 9.460 | 9.485 | 110,419 | -0.00(-0.05%) |
Jan 19, 2011 | 9.532 | 9.532 | 9.472 | 9.490 | 127,767 | -0.03(-0.31%) |
Jan 18, 2011 | 9.562 | 9.562 | 9.504 | 9.520 | 113,300 | -0.02(-0.25%) |
Jan 14, 2011 | 9.514 | 9.544 | 9.495 | 9.544 | 172,593 | +0.02(+0.25%) |
Jan 13, 2011 | 9.562 | 9.562 | 9.490 | 9.520 | 126,438 | -0.05(-0.54%) |
Jan 12, 2011 | 9.580 | 9.604 | 9.559 | 9.571 | 108,149 | +0.05(+0.48%) |
Jan 11, 2011 | 9.574 | 9.574 | 9.484 | 9.526 | 92,329 | -0.02(-0.19%) |
Jan 10, 2011 | 9.568 | 9.574 | 9.496 | 9.544 | 46,526 | -0.05(-0.56%) |
Jan 07, 2011 | 9.628 | 9.628 | 9.536 | 9.598 | 124,878 | -0.01(-0.06%) |
Jan 06, 2011 | 9.652 | 9.652 | 9.550 | 9.604 | 195,569 | -0.05(-0.50%) |
Jan 05, 2011 | 9.610 | 9.664 | 9.593 | 9.652 | 231,631 | +0.01(+0.06%) |
Jan 04, 2011 | 9.646 | 9.646 | 9.574 | 9.646 | 266,311 | +0.04(+0.37%) |