Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.925 | 10.03 | 9.920 | 10.02 | 170,507 | +0.10(+0.98%) |
Mar 30, 2011 | 9.850 | 9.933 | 9.801 | 9.925 | 171,193 | +0.13(+1.34%) |
Mar 29, 2011 | 9.764 | 9.812 | 9.655 | 9.794 | 144,267 | +0.05(+0.50%) |
Mar 28, 2011 | 9.809 | 9.809 | 9.734 | 9.745 | 310,464 | -0.01(-0.12%) |
Mar 25, 2011 | 9.722 | 9.801 | 9.703 | 9.756 | 150,630 | +0.07(+0.77%) |
Mar 24, 2011 | 9.704 | 9.707 | 9.584 | 9.681 | 246,635 | +0.04(+0.43%) |
Mar 23, 2011 | 9.745 | 9.745 | 9.583 | 9.640 | 155,243 | -0.11(-1.11%) |
Mar 22, 2011 | 9.835 | 9.835 | 9.726 | 9.749 | 186,663 | -0.08(-0.80%) |
Mar 21, 2011 | 9.824 | 9.865 | 9.824 | 9.827 | 287,764 | +0.07(+0.70%) |
Mar 18, 2011 | 9.764 | 9.801 | 9.734 | 9.759 | 176,115 | +0.08(+0.84%) |
Mar 17, 2011 | 9.715 | 9.743 | 9.609 | 9.677 | 113,930 | +0.09(+0.90%) |
Mar 16, 2011 | 9.737 | 9.738 | 9.528 | 9.591 | 157,044 | -0.15(-1.50%) |
Mar 15, 2011 | 9.734 | 9.801 | 9.714 | 9.737 | 241,762 | -0.05(-0.53%) |
Mar 14, 2011 | 9.854 | 9.854 | 9.749 | 9.789 | 252,446 | -0.10(-0.99%) |
Mar 11, 2011 | 9.741 | 9.898 | 9.741 | 9.887 | 167,547 | +0.10(+1.04%) |
Mar 10, 2011 | 9.872 | 9.883 | 9.777 | 9.786 | 197,388 | -0.15(-1.55%) |
Mar 09, 2011 | 9.958 | 9.985 | 9.872 | 9.939 | 210,061 | -0.01(-0.12%) |
Mar 08, 2011 | 9.827 | 9.992 | 9.827 | 9.951 | 130,967 | +0.15(+1.49%) |
Mar 07, 2011 | 9.981 | 9.981 | 9.768 | 9.805 | 294,215 | -0.07(-0.67%) |
Mar 04, 2011 | 9.988 | 9.988 | 9.831 | 9.871 | 154,551 | -0.10(-0.99%) |
Mar 03, 2011 | 9.932 | 9.977 | 9.906 | 9.970 | 172,218 | +0.16(+1.60%) |
Mar 02, 2011 | 9.865 | 9.936 | 9.805 | 9.812 | 1,061,518 | -0.12(-1.21%) |
Mar 01, 2011 | 10.27 | 10.27 | 9.932 | 9.932 | 160,309 | -0.30(-2.89%) |
Feb 28, 2011 | 10.09 | 10.23 | 10.05 | 10.23 | 216,520 | +0.24(+2.36%) |
Feb 25, 2011 | 9.854 | 9.992 | 9.854 | 9.992 | 100,392 | +0.20(+1.99%) |
Feb 24, 2011 | 9.861 | 9.876 | 9.711 | 9.797 | 172,800 | -0.07(-0.72%) |
Feb 23, 2011 | 9.966 | 9.973 | 9.801 | 9.868 | 170,940 | -0.08(-0.82%) |
Feb 22, 2011 | 10.00 | 10.07 | 9.928 | 9.949 | 319,526 | -0.09(-0.90%) |
Feb 18, 2011 | 10.04 | 10.07 | 10.000 | 10.04 | 355,070 | +0.03(+0.33%) |
Feb 17, 2011 | 9.992 | 10.04 | 9.985 | 10.01 | 188,937 | +0.00(+0.04%) |
Feb 16, 2011 | 10.02 | 10.07 | 9.947 | 10.00 | 286,002 | +0.04(+0.45%) |
Feb 15, 2011 | 9.977 | 10.01 | 9.921 | 9.959 | 312,354 | -0.05(-0.48%) |
Feb 14, 2011 | 10.05 | 10.05 | 9.937 | 10.01 | 289,143 | +0.00(+0.01%) |
Feb 11, 2011 | 9.940 | 10.01 | 9.891 | 10.01 | 331,318 | +0.07(+0.75%) |
Feb 10, 2011 | 9.887 | 9.958 | 9.872 | 9.932 | 231,838 | +0.03(+0.34%) |
Feb 09, 2011 | 9.891 | 9.898 | 9.845 | 9.898 | 407,820 | +0.01(+0.11%) |
Feb 08, 2011 | 9.895 | 9.910 | 9.850 | 9.887 | 570,616 | +0.03(+0.35%) |
Feb 07, 2011 | 9.782 | 9.865 | 9.764 | 9.853 | 312,140 | +0.11(+1.15%) |
Feb 04, 2011 | 9.868 | 9.868 | 9.719 | 9.741 | 484,060 | -0.10(-1.06%) |
Feb 03, 2011 | 9.797 | 9.850 | 9.764 | 9.845 | 416,940 | +0.04(+0.41%) |
Feb 02, 2011 | 9.824 | 9.868 | 9.801 | 9.805 | 1,648,865 | -0.01(-0.11%) |
Feb 01, 2011 | 9.880 | 9.880 | 9.726 | 9.816 | 403,581 | +0.03(+0.31%) |
Jan 31, 2011 | 9.722 | 9.805 | 9.692 | 9.786 | 203,110 | +0.13(+1.40%) |
Jan 28, 2011 | 9.854 | 9.857 | 9.629 | 9.651 | 359,981 | -0.18(-1.78%) |
Jan 27, 2011 | 9.752 | 9.831 | 9.715 | 9.827 | 351,571 | +0.15(+1.58%) |
Jan 26, 2011 | 9.681 | 9.700 | 9.610 | 9.674 | 203,839 | +0.02(+0.19%) |
Jan 25, 2011 | 9.554 | 9.655 | 9.494 | 9.655 | 263,622 | +0.11(+1.19%) |
Jan 24, 2011 | 9.513 | 9.569 | 9.475 | 9.541 | 156,396 | +0.05(+0.50%) |
Jan 21, 2011 | 9.516 | 9.554 | 9.468 | 9.494 | 69,268 | +0.02(+0.24%) |
Jan 20, 2011 | 9.460 | 9.546 | 9.445 | 9.471 | 56,729 | +0.01(+0.12%) |
Jan 19, 2011 | 9.599 | 9.599 | 9.434 | 9.460 | 143,685 | -0.12(-1.29%) |
Jan 18, 2011 | 9.524 | 9.584 | 9.479 | 9.583 | 162,270 | +0.07(+0.76%) |
Jan 14, 2011 | 9.445 | 9.513 | 9.426 | 9.511 | 479,846 | +0.08(+0.90%) |