Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.626 | 8.675 | 8.578 | 8.619 | 1,414,591 | -0.15(-1.66%) |
Mar 30, 2011 | 8.751 | 8.807 | 8.689 | 8.765 | 1,550,158 | +0.15(+1.69%) |
Mar 29, 2011 | 8.473 | 8.619 | 8.425 | 8.619 | 1,986,288 | +0.11(+1.31%) |
Mar 28, 2011 | 8.550 | 8.619 | 8.508 | 8.508 | 1,384,008 | -0.05(-0.57%) |
Mar 25, 2011 | 8.564 | 8.626 | 8.501 | 8.557 | 1,753,690 | -0.10(-1.12%) |
Mar 24, 2011 | 8.605 | 8.702 | 8.543 | 8.654 | 4,847,445 | +0.26(+3.14%) |
Mar 23, 2011 | 8.321 | 8.418 | 8.265 | 8.390 | 1,864,290 | +0.02(+0.25%) |
Mar 22, 2011 | 8.487 | 8.487 | 8.328 | 8.369 | 1,627,915 | +0.01(+0.08%) |
Mar 21, 2011 | 8.369 | 8.460 | 8.362 | 8.362 | 3,176,128 | +0.24(+2.90%) |
Mar 18, 2011 | 8.355 | 8.355 | 8.120 | 8.126 | 2,648,340 | -0.10(-1.26%) |
Mar 17, 2011 | 8.238 | 8.328 | 8.161 | 8.231 | 4,797,892 | +0.34(+4.31%) |
Mar 16, 2011 | 8.217 | 8.307 | 7.856 | 7.891 | 8,502,529 | -0.53(-6.34%) |
Mar 15, 2011 | 8.355 | 8.848 | 8.349 | 8.425 | 5,263,562 | -0.42(-4.78%) |
Mar 14, 2011 | 8.862 | 8.918 | 8.744 | 8.848 | 5,515,614 | +0.12(+1.35%) |
Mar 11, 2011 | 8.605 | 8.793 | 8.550 | 8.730 | 5,620,667 | +0.10(+1.21%) |
Mar 10, 2011 | 8.737 | 8.803 | 8.626 | 8.626 | 8,380,233 | -0.50(-5.48%) |
Mar 09, 2011 | 9.313 | 9.313 | 9.098 | 9.126 | 6,992,900 | -0.22(-2.38%) |
Mar 08, 2011 | 9.147 | 9.390 | 9.112 | 9.348 | 5,379,385 | +0.24(+2.59%) |
Mar 07, 2011 | 9.251 | 9.278 | 9.049 | 9.112 | 5,625,533 | +0.01(+0.08%) |
Mar 04, 2011 | 9.091 | 9.133 | 8.952 | 9.105 | 5,106,646 | +0.03(+0.38%) |
Mar 03, 2011 | 8.973 | 9.091 | 8.897 | 9.070 | 3,559,449 | +0.03(+0.38%) |
Mar 02, 2011 | 8.869 | 9.077 | 8.862 | 9.036 | 5,346,327 | +0.28(+3.25%) |
Mar 01, 2011 | 8.911 | 8.925 | 8.716 | 8.751 | 2,785,732 | -0.16(-1.79%) |
Feb 28, 2011 | 8.980 | 9.015 | 8.841 | 8.911 | 1,741,636 | +0.08(+0.86%) |
Feb 25, 2011 | 8.744 | 8.834 | 8.717 | 8.834 | 1,982,786 | +0.15(+1.68%) |
Feb 24, 2011 | 8.598 | 8.723 | 8.543 | 8.689 | 2,290,153 | +0.10(+1.21%) |
Feb 23, 2011 | 8.633 | 8.675 | 8.467 | 8.585 | 3,156,536 | +0.00(+0.00%) |
Feb 22, 2011 | 8.640 | 8.814 | 8.578 | 8.585 | 2,901,733 | -0.27(-3.06%) |
Feb 18, 2011 | 8.807 | 8.897 | 8.779 | 8.855 | 1,870,248 | -0.01(-0.08%) |
Feb 17, 2011 | 8.821 | 8.897 | 8.786 | 8.862 | 2,701,890 | +0.19(+2.23%) |
Feb 16, 2011 | 8.572 | 8.690 | 8.552 | 8.669 | 2,449,705 | +0.25(+2.95%) |
Feb 15, 2011 | 8.407 | 8.441 | 8.338 | 8.420 | 2,136,105 | +0.20(+2.43%) |
Feb 14, 2011 | 8.075 | 8.234 | 8.075 | 8.220 | 2,191,979 | +0.05(+0.59%) |
Feb 11, 2011 | 8.048 | 8.200 | 8.027 | 8.172 | 6,815,678 | -0.21(-2.47%) |
Feb 10, 2011 | 8.255 | 8.379 | 8.172 | 8.379 | 3,569,607 | -0.16(-1.86%) |
Feb 09, 2011 | 8.455 | 8.584 | 8.455 | 8.538 | 1,600,821 | -0.04(-0.48%) |
Feb 08, 2011 | 8.552 | 8.586 | 8.489 | 8.579 | 2,159,156 | +0.01(+0.08%) |
Feb 07, 2011 | 8.545 | 8.627 | 8.510 | 8.572 | 2,870,136 | +0.11(+1.31%) |
Feb 04, 2011 | 8.331 | 8.462 | 8.289 | 8.462 | 2,512,975 | +0.10(+1.16%) |
Feb 03, 2011 | 8.420 | 8.434 | 8.282 | 8.365 | 2,125,131 | -0.19(-2.18%) |
Feb 02, 2011 | 8.531 | 8.586 | 8.482 | 8.552 | 2,206,037 | +0.02(+0.24%) |
Feb 01, 2011 | 8.469 | 8.586 | 8.448 | 8.531 | 1,734,508 | +0.17(+1.98%) |
Jan 31, 2011 | 8.413 | 8.427 | 8.313 | 8.365 | 2,652,940 | +0.16(+1.93%) |
Jan 28, 2011 | 8.407 | 8.455 | 8.158 | 8.206 | 3,112,669 | -0.23(-2.70%) |
Jan 27, 2011 | 8.427 | 8.484 | 8.358 | 8.434 | 3,689,544 | +0.35(+4.36%) |
Jan 26, 2011 | 7.958 | 8.103 | 7.903 | 8.082 | 3,842,539 | +0.30(+3.90%) |
Jan 25, 2011 | 7.772 | 7.823 | 7.620 | 7.779 | 9,917,722 | -0.40(-4.89%) |
Jan 24, 2011 | 7.986 | 8.227 | 7.979 | 8.179 | 2,959,724 | +0.14(+1.80%) |
Jan 21, 2011 | 8.110 | 8.179 | 8.020 | 8.034 | 2,633,867 | +0.06(+0.69%) |
Jan 20, 2011 | 7.910 | 7.992 | 7.820 | 7.979 | 3,896,946 | -0.19(-2.28%) |
Jan 19, 2011 | 8.289 | 8.296 | 8.137 | 8.165 | 3,975,323 | -0.28(-3.27%) |
Jan 18, 2011 | 8.255 | 8.462 | 8.241 | 8.441 | 3,094,505 | +0.30(+3.64%) |
Jan 14, 2011 | 8.013 | 8.158 | 8.006 | 8.144 | 3,427,146 | -0.04(-0.51%) |
Jan 13, 2011 | 8.110 | 8.186 | 8.027 | 8.186 | 2,561,747 | +0.14(+1.80%) |
Jan 12, 2011 | 7.944 | 8.041 | 7.917 | 8.041 | 2,238,567 | +0.26(+3.37%) |
Jan 11, 2011 | 7.709 | 7.792 | 7.634 | 7.779 | 2,658,169 | +0.32(+4.35%) |
Jan 10, 2011 | 7.371 | 7.482 | 7.337 | 7.454 | 2,574,869 | -0.04(-0.55%) |
Jan 07, 2011 | 7.530 | 7.558 | 7.392 | 7.496 | 1,485,216 | -0.07(-0.91%) |
Jan 06, 2011 | 7.696 | 7.703 | 7.496 | 7.565 | 2,132,288 | +0.04(+0.55%) |
Jan 05, 2011 | 7.433 | 7.558 | 7.413 | 7.523 | 1,464,573 | +0.12(+1.58%) |
Jan 04, 2011 | 7.544 | 7.558 | 7.371 | 7.406 | 1,742,451 | -0.01(-0.09%) |