Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.645 | 8.701 | 8.504 | 8.523 | 7,197,946 | +0.03(+0.33%) |
Mar 30, 2011 | 8.495 | 8.495 | 8.495 | 8.495 | 10,196,320 | +0.17(+2.03%) |
Mar 29, 2011 | 8.194 | 8.495 | 8.129 | 8.326 | 6,580,526 | +0.06(+0.68%) |
Mar 28, 2011 | 8.241 | 8.514 | 8.213 | 8.269 | 7,082,838 | -0.16(-1.89%) |
Mar 25, 2011 | 8.617 | 8.720 | 8.354 | 8.429 | 10,581,035 | -0.13(-1.54%) |
Mar 24, 2011 | 8.833 | 8.945 | 8.542 | 8.560 | 18,291,862 | -0.13(-1.51%) |
Mar 23, 2011 | 8.260 | 8.776 | 8.176 | 8.692 | 15,862,418 | +0.52(+6.31%) |
Mar 22, 2011 | 8.166 | 8.298 | 7.997 | 8.176 | 8,336,711 | +0.01(+0.11%) |
Mar 21, 2011 | 8.110 | 8.176 | 8.072 | 8.166 | 9,150,344 | +0.34(+4.32%) |
Mar 18, 2011 | 7.744 | 7.950 | 7.547 | 7.828 | 22,888,340 | +0.24(+3.22%) |
Mar 17, 2011 | 7.744 | 7.894 | 7.584 | 7.584 | 13,701,692 | -0.07(-0.86%) |
Mar 16, 2011 | 8.082 | 8.091 | 7.537 | 7.650 | 18,724,570 | -0.34(-4.23%) |
Mar 15, 2011 | 7.763 | 8.072 | 7.753 | 7.988 | 17,845,544 | -0.06(-0.70%) |
Mar 14, 2011 | 8.391 | 8.391 | 7.885 | 8.044 | 14,554,032 | -0.40(-4.78%) |
Mar 11, 2011 | 8.016 | 8.626 | 7.903 | 8.448 | 10,865,884 | +0.24(+2.97%) |
Mar 10, 2011 | 8.448 | 8.448 | 8.119 | 8.204 | 15,117,784 | -0.44(-5.10%) |
Mar 09, 2011 | 8.898 | 8.992 | 8.589 | 8.645 | 9,465,586 | -0.26(-2.95%) |
Mar 08, 2011 | 8.880 | 8.992 | 8.467 | 8.908 | 13,582,532 | -0.04(-0.42%) |
Mar 07, 2011 | 9.630 | 9.687 | 8.842 | 8.945 | 18,304,578 | -0.55(-5.83%) |
Mar 04, 2011 | 9.415 | 9.668 | 9.396 | 9.499 | 11,747,596 | +0.16(+1.71%) |
Mar 03, 2011 | 9.415 | 9.462 | 9.180 | 9.340 | 13,461,498 | -0.27(-2.83%) |
Mar 02, 2011 | 9.724 | 9.781 | 9.452 | 9.612 | 11,145,741 | -0.04(-0.39%) |
Mar 01, 2011 | 9.706 | 9.865 | 9.546 | 9.649 | 17,133,372 | +0.12(+1.28%) |
Feb 28, 2011 | 10.33 | 10.40 | 9.142 | 9.527 | 28,194,586 | -0.60(-5.93%) |
Feb 25, 2011 | 9.546 | 10.16 | 9.546 | 10.13 | 13,078,600 | +0.66(+6.94%) |
Feb 24, 2011 | 9.931 | 9.931 | 9.424 | 9.471 | 12,851,851 | -0.43(-4.36%) |
Feb 23, 2011 | 9.771 | 10.10 | 9.715 | 9.903 | 12,815,326 | +0.14(+1.44%) |
Feb 22, 2011 | 10.36 | 10.40 | 9.724 | 9.762 | 16,930,826 | -0.17(-1.70%) |
Feb 18, 2011 | 9.743 | 10.10 | 9.687 | 9.931 | 18,772,750 | +0.29(+3.02%) |
Feb 17, 2011 | 9.499 | 9.668 | 9.368 | 9.640 | 10,193,712 | +0.26(+2.80%) |
Feb 16, 2011 | 9.433 | 9.480 | 9.114 | 9.377 | 13,587,186 | -0.15(-1.58%) |
Feb 15, 2011 | 9.462 | 9.612 | 9.415 | 9.527 | 11,309,083 | +0.30(+3.26%) |
Feb 14, 2011 | 9.039 | 9.321 | 9.039 | 9.227 | 8,575,907 | +0.27(+3.04%) |
Feb 11, 2011 | 9.067 | 9.161 | 8.842 | 8.955 | 8,440,695 | -0.03(-0.31%) |
Feb 10, 2011 | 8.701 | 9.030 | 8.542 | 8.983 | 10,518,736 | +0.11(+1.27%) |
Feb 09, 2011 | 9.246 | 9.311 | 8.833 | 8.870 | 12,354,609 | -0.35(-3.77%) |
Feb 08, 2011 | 9.255 | 9.330 | 9.142 | 9.217 | 10,053,589 | +0.16(+1.76%) |
Feb 07, 2011 | 9.189 | 9.351 | 9.039 | 9.058 | 10,648,108 | -0.02(-0.21%) |
Feb 04, 2011 | 9.311 | 9.433 | 9.020 | 9.077 | 14,336,542 | -0.16(-1.73%) |
Feb 03, 2011 | 8.729 | 9.293 | 8.532 | 9.236 | 14,213,788 | +0.58(+6.72%) |
Feb 02, 2011 | 8.786 | 8.814 | 8.542 | 8.654 | 8,724,839 | -0.12(-1.39%) |
Feb 01, 2011 | 8.589 | 8.805 | 8.457 | 8.776 | 11,056,753 | +0.33(+3.89%) |
Jan 31, 2011 | 8.448 | 8.636 | 8.298 | 8.448 | 13,587,979 | -0.08(-0.99%) |
Jan 28, 2011 | 8.035 | 8.729 | 7.978 | 8.532 | 21,391,692 | +0.46(+5.70%) |
Jan 27, 2011 | 8.504 | 8.542 | 8.035 | 8.072 | 16,137,863 | -0.44(-5.18%) |
Jan 26, 2011 | 7.913 | 8.523 | 7.894 | 8.514 | 16,739,204 | +0.62(+7.85%) |
Jan 25, 2011 | 7.866 | 7.941 | 7.688 | 7.894 | 17,327,732 | -0.11(-1.41%) |
Jan 24, 2011 | 8.054 | 8.288 | 7.913 | 8.007 | 13,684,557 | -0.10(-1.27%) |
Jan 21, 2011 | 8.363 | 8.448 | 8.101 | 8.110 | 14,190,817 | -0.29(-3.46%) |
Jan 20, 2011 | 8.551 | 8.560 | 8.166 | 8.401 | 20,725,048 | -0.52(-5.79%) |
Jan 19, 2011 | 9.368 | 9.424 | 8.889 | 8.917 | 9,724,806 | -0.24(-2.66%) |
Jan 18, 2011 | 9.114 | 9.274 | 9.086 | 9.161 | 8,877,683 | +0.17(+1.88%) |
Jan 14, 2011 | 8.945 | 9.105 | 8.870 | 8.992 | 11,500,470 | -0.16(-1.74%) |
Jan 13, 2011 | 9.706 | 9.743 | 9.077 | 9.152 | 13,382,422 | -0.53(-5.43%) |
Jan 12, 2011 | 9.762 | 9.799 | 9.537 | 9.677 | 8,540,283 | -0.04(-0.39%) |
Jan 11, 2011 | 9.668 | 9.809 | 9.584 | 9.715 | 10,074,388 | +0.25(+2.68%) |
Jan 10, 2011 | 9.452 | 9.546 | 9.293 | 9.462 | 9,093,501 | +0.06(+0.60%) |
Jan 07, 2011 | 9.124 | 9.621 | 9.105 | 9.405 | 14,374,840 | +0.09(+1.01%) |
Jan 06, 2011 | 9.753 | 9.781 | 9.293 | 9.311 | 14,523,426 | -0.48(-4.89%) |
Jan 05, 2011 | 9.537 | 9.846 | 9.274 | 9.790 | 17,505,834 | -0.05(-0.48%) |
Jan 04, 2011 | 10.35 | 10.40 | 9.499 | 9.837 | 24,205,660 | -0.71(-6.76%) |