Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.926 | 8.973 | 8.894 | 8.905 | 1,128,545 | +0.00(+0.04%) |
Mar 30, 2011 | 9.055 | 9.109 | 8.897 | 8.901 | 2,102,614 | -0.15(-1.70%) |
Mar 29, 2011 | 8.994 | 9.102 | 8.994 | 9.055 | 900,084 | +0.05(+0.52%) |
Mar 28, 2011 | 9.141 | 9.191 | 9.009 | 9.009 | 1,047,255 | -0.10(-1.06%) |
Mar 25, 2011 | 9.087 | 9.159 | 9.070 | 9.105 | 809,011 | +0.04(+0.40%) |
Mar 24, 2011 | 9.163 | 9.195 | 9.052 | 9.070 | 819,494 | -0.08(-0.90%) |
Mar 23, 2011 | 9.181 | 9.222 | 9.091 | 9.152 | 738,703 | -0.02(-0.20%) |
Mar 22, 2011 | 9.141 | 9.281 | 9.116 | 9.170 | 710,046 | +0.00(+0.04%) |
Mar 21, 2011 | 9.152 | 9.174 | 9.112 | 9.166 | 971,485 | +0.05(+0.55%) |
Mar 18, 2011 | 9.080 | 9.134 | 8.998 | 9.116 | 1,387,720 | +0.11(+1.23%) |
Mar 17, 2011 | 9.181 | 9.195 | 8.984 | 9.005 | 1,849,633 | -0.04(-0.48%) |
Mar 16, 2011 | 9.306 | 9.385 | 9.041 | 9.048 | 2,405,495 | -0.11(-1.17%) |
Mar 15, 2011 | 9.180 | 9.274 | 9.066 | 9.156 | 2,620,887 | +0.09(+0.99%) |
Mar 14, 2011 | 8.958 | 9.080 | 8.905 | 9.066 | 1,316,274 | +0.07(+0.80%) |
Mar 11, 2011 | 8.876 | 9.048 | 8.876 | 8.994 | 1,094,078 | +0.03(+0.28%) |
Mar 10, 2011 | 9.080 | 9.105 | 8.901 | 8.969 | 1,423,710 | -0.18(-2.00%) |
Mar 09, 2011 | 8.984 | 9.249 | 8.984 | 9.152 | 1,483,839 | +0.15(+1.63%) |
Mar 08, 2011 | 8.941 | 9.034 | 8.937 | 9.005 | 909,861 | +0.03(+0.36%) |
Mar 07, 2011 | 8.915 | 8.994 | 8.912 | 8.973 | 1,364,829 | +0.05(+0.52%) |
Mar 04, 2011 | 8.804 | 8.937 | 8.790 | 8.926 | 1,171,418 | +0.11(+1.22%) |
Mar 03, 2011 | 8.808 | 8.883 | 8.772 | 8.819 | 1,010,408 | +0.05(+0.61%) |
Mar 02, 2011 | 8.643 | 8.808 | 8.643 | 8.765 | 739,292 | +0.09(+1.03%) |
Mar 01, 2011 | 8.829 | 8.858 | 8.664 | 8.675 | 1,210,960 | -0.10(-1.18%) |
Feb 28, 2011 | 8.747 | 8.819 | 8.722 | 8.779 | 864,261 | +0.03(+0.33%) |
Feb 25, 2011 | 8.539 | 8.761 | 8.539 | 8.751 | 1,395,544 | +0.23(+2.74%) |
Feb 24, 2011 | 8.561 | 8.589 | 8.467 | 8.518 | 1,085,762 | -0.04(-0.50%) |
Feb 23, 2011 | 8.629 | 8.664 | 8.460 | 8.561 | 1,757,840 | -0.07(-0.79%) |
Feb 22, 2011 | 8.829 | 8.829 | 8.607 | 8.629 | 1,550,928 | -0.20(-2.27%) |
Feb 18, 2011 | 8.840 | 8.872 | 8.744 | 8.829 | 1,646,074 | +0.00(+0.04%) |
Feb 17, 2011 | 8.741 | 8.826 | 8.709 | 8.826 | 955,556 | +0.10(+1.10%) |
Feb 16, 2011 | 8.616 | 8.790 | 8.570 | 8.730 | 1,699,430 | +0.15(+1.78%) |
Feb 15, 2011 | 8.734 | 8.748 | 8.542 | 8.577 | 2,501,292 | -0.21(-2.34%) |
Feb 14, 2011 | 8.854 | 8.868 | 8.712 | 8.783 | 1,428,864 | -0.03(-0.36%) |
Feb 11, 2011 | 8.876 | 8.876 | 8.737 | 8.815 | 919,789 | +0.05(+0.53%) |
Feb 10, 2011 | 8.698 | 8.783 | 8.698 | 8.769 | 707,387 | +0.08(+0.90%) |
Feb 09, 2011 | 8.748 | 8.794 | 8.659 | 8.691 | 865,709 | -0.08(-0.89%) |
Feb 08, 2011 | 8.702 | 8.801 | 8.659 | 8.769 | 1,442,224 | +0.06(+0.65%) |
Feb 07, 2011 | 8.695 | 8.748 | 8.670 | 8.712 | 981,368 | +0.01(+0.16%) |
Feb 04, 2011 | 8.705 | 8.766 | 8.663 | 8.698 | 1,083,228 | +0.00(+0.04%) |
Feb 03, 2011 | 8.666 | 8.748 | 8.606 | 8.695 | 1,085,367 | +0.05(+0.62%) |
Feb 02, 2011 | 8.631 | 8.762 | 8.592 | 8.641 | 1,430,488 | +0.01(+0.16%) |
Feb 01, 2011 | 8.702 | 8.730 | 8.616 | 8.627 | 1,097,013 | -0.05(-0.57%) |
Jan 31, 2011 | 8.836 | 8.836 | 8.556 | 8.677 | 1,777,344 | -0.15(-1.69%) |
Jan 28, 2011 | 8.577 | 9.049 | 8.517 | 8.826 | 3,893,333 | +0.28(+3.32%) |
Jan 27, 2011 | 8.634 | 8.634 | 8.538 | 8.542 | 1,067,062 | -0.05(-0.62%) |
Jan 26, 2011 | 8.648 | 8.698 | 8.556 | 8.595 | 1,517,255 | -0.06(-0.66%) |
Jan 25, 2011 | 8.641 | 8.655 | 8.577 | 8.652 | 1,664,398 | -0.02(-0.25%) |
Jan 24, 2011 | 8.695 | 8.716 | 8.624 | 8.673 | 2,292,179 | -0.01(-0.08%) |
Jan 21, 2011 | 9.035 | 9.195 | 8.535 | 8.680 | 6,235,769 | -0.42(-4.60%) |
Jan 20, 2011 | 9.195 | 9.195 | 9.085 | 9.099 | 1,340,082 | -0.10(-1.08%) |
Jan 19, 2011 | 9.223 | 9.280 | 9.191 | 9.198 | 1,262,126 | -0.05(-0.50%) |
Jan 18, 2011 | 9.248 | 9.262 | 9.227 | 9.245 | 826,631 | -0.03(-0.31%) |
Jan 14, 2011 | 9.291 | 9.298 | 9.241 | 9.273 | 676,633 | -0.03(-0.31%) |
Jan 13, 2011 | 9.323 | 9.369 | 9.287 | 9.301 | 682,145 | -0.04(-0.38%) |
Jan 12, 2011 | 9.355 | 9.373 | 9.287 | 9.337 | 975,606 | +0.01(+0.08%) |
Jan 11, 2011 | 9.415 | 9.418 | 9.287 | 9.330 | 1,289,132 | -0.07(-0.75%) |
Jan 10, 2011 | 9.426 | 9.447 | 9.333 | 9.401 | 864,847 | -0.05(-0.49%) |
Jan 07, 2011 | 9.475 | 9.507 | 9.287 | 9.447 | 990,492 | +0.00(+0.00%) |
Jan 06, 2011 | 9.308 | 9.511 | 9.305 | 9.447 | 1,293,244 | +0.13(+1.41%) |
Jan 05, 2011 | 9.245 | 9.351 | 9.241 | 9.316 | 874,509 | +0.07(+0.73%) |
Jan 04, 2011 | 9.337 | 9.369 | 9.245 | 9.248 | 1,162,368 | -0.08(-0.87%) |