Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.975 | 8.996 | 8.912 | 8.922 | 388,697 | -0.12(-1.37%) |
Mar 30, 2011 | 9.018 | 9.049 | 8.971 | 9.046 | 309,017 | +0.04(+0.45%) |
Mar 29, 2011 | 8.937 | 9.006 | 8.860 | 9.006 | 324,315 | -0.02(-0.17%) |
Mar 28, 2011 | 9.006 | 9.040 | 8.975 | 9.021 | 199,085 | -0.09(-0.95%) |
Mar 25, 2011 | 8.965 | 9.108 | 8.938 | 9.108 | 830,631 | +0.20(+2.27%) |
Mar 24, 2011 | 8.878 | 8.943 | 8.835 | 8.906 | 499,299 | +0.05(+0.60%) |
Mar 23, 2011 | 8.770 | 8.894 | 8.770 | 8.853 | 433,261 | +0.09(+1.06%) |
Mar 22, 2011 | 8.708 | 8.760 | 8.692 | 8.760 | 200,490 | +0.01(+0.07%) |
Mar 21, 2011 | 8.717 | 8.760 | 8.711 | 8.754 | 368,261 | +0.12(+1.44%) |
Mar 18, 2011 | 8.723 | 8.723 | 8.553 | 8.630 | 414,826 | -0.06(-0.68%) |
Mar 17, 2011 | 8.745 | 8.763 | 8.649 | 8.689 | 365,996 | +0.02(+0.21%) |
Mar 16, 2011 | 8.723 | 8.754 | 8.512 | 8.670 | 1,269,314 | +0.02(+0.18%) |
Mar 15, 2011 | 8.574 | 8.680 | 8.574 | 8.655 | 689,504 | -0.03(-0.36%) |
Mar 14, 2011 | 8.717 | 8.748 | 8.577 | 8.686 | 391,584 | -0.01(-0.11%) |
Mar 11, 2011 | 8.614 | 8.729 | 8.599 | 8.695 | 283,005 | +0.01(+0.14%) |
Mar 10, 2011 | 8.748 | 8.773 | 8.645 | 8.683 | 710,784 | -0.25(-2.81%) |
Mar 09, 2011 | 8.909 | 8.956 | 8.832 | 8.934 | 568,436 | +0.03(+0.35%) |
Mar 08, 2011 | 8.754 | 8.925 | 8.698 | 8.903 | 867,876 | +0.22(+2.54%) |
Mar 07, 2011 | 8.692 | 8.739 | 8.630 | 8.683 | 851,808 | +0.10(+1.16%) |
Mar 04, 2011 | 8.661 | 8.667 | 8.543 | 8.583 | 343,047 | -0.04(-0.50%) |
Mar 03, 2011 | 8.518 | 8.655 | 8.469 | 8.627 | 685,448 | +0.09(+1.02%) |
Mar 02, 2011 | 8.397 | 8.540 | 8.382 | 8.540 | 666,983 | +0.20(+2.46%) |
Mar 01, 2011 | 8.447 | 8.484 | 8.323 | 8.335 | 317,174 | -0.07(-0.85%) |
Feb 28, 2011 | 8.503 | 8.543 | 8.354 | 8.406 | 573,957 | +0.02(+0.18%) |
Feb 25, 2011 | 8.382 | 8.469 | 8.382 | 8.391 | 701,886 | +0.01(+0.15%) |
Feb 24, 2011 | 8.254 | 8.378 | 8.254 | 8.378 | 516,034 | +0.16(+1.89%) |
Feb 23, 2011 | 8.211 | 8.323 | 8.130 | 8.223 | 692,509 | -0.01(-0.08%) |
Feb 22, 2011 | 8.245 | 8.413 | 8.220 | 8.229 | 687,075 | -0.35(-4.12%) |
Feb 18, 2011 | 8.692 | 8.692 | 8.521 | 8.583 | 913,262 | -0.11(-1.29%) |
Feb 17, 2011 | 8.701 | 8.754 | 8.664 | 8.695 | 726,401 | -0.01(-0.07%) |
Feb 16, 2011 | 8.624 | 8.729 | 8.624 | 8.701 | 851,805 | +0.12(+1.45%) |
Feb 15, 2011 | 8.593 | 8.624 | 8.487 | 8.577 | 757,284 | +0.01(+0.15%) |
Feb 14, 2011 | 8.459 | 8.580 | 8.431 | 8.565 | 849,208 | +0.25(+3.02%) |
Feb 11, 2011 | 8.220 | 8.329 | 8.211 | 8.313 | 559,854 | +0.09(+1.13%) |
Feb 10, 2011 | 8.177 | 8.245 | 8.164 | 8.220 | 566,168 | +0.08(+1.04%) |
Feb 09, 2011 | 8.211 | 8.248 | 8.105 | 8.136 | 378,885 | -0.17(-2.03%) |
Feb 08, 2011 | 8.229 | 8.304 | 8.208 | 8.304 | 495,156 | -0.00(-0.04%) |
Feb 07, 2011 | 8.242 | 8.344 | 8.242 | 8.307 | 675,703 | +0.01(+0.11%) |
Feb 04, 2011 | 8.248 | 8.323 | 8.226 | 8.298 | 125,020 | +0.01(+0.15%) |
Feb 03, 2011 | 8.245 | 8.294 | 8.226 | 8.285 | 223,609 | -0.01(-0.11%) |
Feb 02, 2011 | 8.285 | 8.354 | 8.257 | 8.295 | 196,147 | -0.05(-0.62%) |
Feb 01, 2011 | 8.261 | 8.354 | 8.226 | 8.346 | 505,017 | +0.10(+1.19%) |
Jan 31, 2011 | 8.248 | 8.263 | 8.186 | 8.248 | 538,867 | +0.18(+2.19%) |
Jan 28, 2011 | 8.164 | 8.177 | 8.009 | 8.071 | 798,276 | -0.06(-0.76%) |
Jan 27, 2011 | 8.018 | 8.149 | 8.009 | 8.133 | 389,625 | +0.15(+1.91%) |
Jan 26, 2011 | 7.987 | 8.003 | 7.938 | 7.981 | 422,541 | +0.04(+0.55%) |
Jan 25, 2011 | 8.040 | 8.040 | 7.854 | 7.938 | 805,630 | -0.10(-1.27%) |
Jan 24, 2011 | 8.121 | 8.152 | 8.009 | 8.040 | 812,411 | -0.11(-1.37%) |
Jan 21, 2011 | 8.254 | 8.313 | 8.149 | 8.152 | 656,794 | -0.10(-1.24%) |
Jan 20, 2011 | 8.254 | 8.304 | 8.195 | 8.254 | 875,627 | -0.12(-1.41%) |
Jan 19, 2011 | 8.447 | 8.509 | 8.357 | 8.372 | 465,272 | +0.00(+0.00%) |
Jan 18, 2011 | 8.462 | 8.500 | 8.335 | 8.372 | 1,138,199 | -0.27(-3.16%) |
Jan 14, 2011 | 8.667 | 8.714 | 8.611 | 8.645 | 243,472 | -0.07(-0.78%) |
Jan 13, 2011 | 8.714 | 8.757 | 8.680 | 8.714 | 248,085 | -0.04(-0.50%) |
Jan 12, 2011 | 8.639 | 8.757 | 8.608 | 8.757 | 408,663 | +0.22(+2.54%) |
Jan 11, 2011 | 8.537 | 8.608 | 8.490 | 8.540 | 142,071 | +0.04(+0.47%) |
Jan 10, 2011 | 8.500 | 8.531 | 8.459 | 8.500 | 244,104 | -0.08(-0.94%) |
Jan 07, 2011 | 8.602 | 8.627 | 8.490 | 8.580 | 200,709 | +0.04(+0.47%) |
Jan 06, 2011 | 8.599 | 8.617 | 8.537 | 8.540 | 310,451 | -0.08(-0.94%) |
Jan 05, 2011 | 8.714 | 8.714 | 8.465 | 8.621 | 802,499 | -0.09(-1.00%) |
Jan 04, 2011 | 8.739 | 8.754 | 8.614 | 8.708 | 327,504 | +0.02(+0.29%) |