Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.365 | 9.402 | 9.298 | 9.343 | 234,241 | -0.01(-0.08%) |
Mar 30, 2011 | 9.350 | 9.350 | 9.350 | 9.350 | 439,554 | +0.00(+0.00%) |
Mar 29, 2011 | 9.477 | 9.499 | 9.298 | 9.350 | 454,487 | -0.12(-1.26%) |
Mar 28, 2011 | 9.387 | 9.573 | 9.335 | 9.469 | 627,881 | +0.14(+1.51%) |
Mar 25, 2011 | 9.283 | 9.350 | 9.142 | 9.328 | 513,013 | +0.16(+1.78%) |
Mar 24, 2011 | 9.105 | 9.224 | 9.031 | 9.164 | 331,207 | +0.12(+1.31%) |
Mar 23, 2011 | 9.008 | 9.075 | 8.956 | 9.045 | 254,246 | +0.03(+0.33%) |
Mar 22, 2011 | 8.993 | 9.023 | 8.956 | 9.016 | 354,722 | +0.06(+0.66%) |
Mar 21, 2011 | 8.956 | 9.008 | 8.912 | 8.956 | 567,197 | +0.03(+0.33%) |
Mar 18, 2011 | 8.956 | 9.053 | 8.919 | 8.927 | 680,217 | +0.00(+0.00%) |
Mar 17, 2011 | 9.008 | 9.105 | 8.919 | 8.927 | 641,116 | -0.04(-0.41%) |
Mar 16, 2011 | 9.172 | 9.209 | 8.964 | 8.964 | 699,334 | -0.18(-1.95%) |
Mar 15, 2011 | 9.112 | 9.291 | 9.090 | 9.142 | 799,216 | -0.10(-1.05%) |
Mar 14, 2011 | 9.365 | 9.395 | 9.172 | 9.239 | 601,270 | -0.18(-1.89%) |
Mar 11, 2011 | 9.685 | 9.781 | 9.395 | 9.417 | 941,314 | -0.41(-4.16%) |
Mar 10, 2011 | 9.891 | 10.20 | 9.775 | 9.826 | 1,373,595 | -0.07(-0.73%) |
Mar 09, 2011 | 9.725 | 9.942 | 9.696 | 9.898 | 619,830 | +0.21(+2.17%) |
Mar 08, 2011 | 9.616 | 9.688 | 9.573 | 9.688 | 485,307 | +0.11(+1.13%) |
Mar 07, 2011 | 9.623 | 9.638 | 9.479 | 9.580 | 718,520 | +0.04(+0.46%) |
Mar 04, 2011 | 9.529 | 9.587 | 9.479 | 9.536 | 560,739 | +0.03(+0.30%) |
Mar 03, 2011 | 9.479 | 9.587 | 9.406 | 9.508 | 606,280 | +0.12(+1.31%) |
Mar 02, 2011 | 9.233 | 9.385 | 9.233 | 9.385 | 479,287 | +0.14(+1.49%) |
Mar 01, 2011 | 9.428 | 9.442 | 9.240 | 9.247 | 460,480 | -0.09(-1.01%) |
Feb 28, 2011 | 9.240 | 9.370 | 9.233 | 9.341 | 530,769 | +0.15(+1.65%) |
Feb 25, 2011 | 8.994 | 9.189 | 8.994 | 9.189 | 421,615 | +0.25(+2.83%) |
Feb 24, 2011 | 8.921 | 8.979 | 8.871 | 8.936 | 435,803 | +0.03(+0.32%) |
Feb 23, 2011 | 8.835 | 8.943 | 8.835 | 8.907 | 372,362 | +0.07(+0.74%) |
Feb 22, 2011 | 8.950 | 8.950 | 8.835 | 8.842 | 450,858 | -0.08(-0.89%) |
Feb 18, 2011 | 8.885 | 8.943 | 8.871 | 8.921 | 351,520 | +0.04(+0.49%) |
Feb 17, 2011 | 8.864 | 8.893 | 8.827 | 8.878 | 326,717 | +0.01(+0.16%) |
Feb 16, 2011 | 8.856 | 8.900 | 8.806 | 8.864 | 362,842 | +0.06(+0.66%) |
Feb 15, 2011 | 8.864 | 8.943 | 8.791 | 8.806 | 561,488 | -0.02(-0.25%) |
Feb 14, 2011 | 8.791 | 8.907 | 8.766 | 8.827 | 418,707 | +0.08(+0.91%) |
Feb 11, 2011 | 8.827 | 8.842 | 8.683 | 8.748 | 701,281 | -0.03(-0.33%) |
Feb 10, 2011 | 8.907 | 9.001 | 8.683 | 8.777 | 901,607 | -0.21(-2.33%) |
Feb 09, 2011 | 9.081 | 9.081 | 8.907 | 8.987 | 524,938 | -0.05(-0.56%) |
Feb 08, 2011 | 8.871 | 9.095 | 8.871 | 9.037 | 590,103 | +0.18(+2.04%) |
Feb 07, 2011 | 8.755 | 8.878 | 8.741 | 8.856 | 692,581 | +0.16(+1.83%) |
Feb 04, 2011 | 8.791 | 8.820 | 8.675 | 8.697 | 552,836 | -0.06(-0.66%) |
Feb 03, 2011 | 8.625 | 8.777 | 8.625 | 8.755 | 467,507 | +0.08(+0.92%) |
Feb 02, 2011 | 8.733 | 8.784 | 8.641 | 8.675 | 405,349 | -0.03(-0.33%) |
Feb 01, 2011 | 8.690 | 8.748 | 8.581 | 8.704 | 447,431 | -0.01(-0.17%) |
Jan 31, 2011 | 8.697 | 8.784 | 8.596 | 8.719 | 436,861 | +0.06(+0.67%) |
Jan 28, 2011 | 8.777 | 8.777 | 8.546 | 8.661 | 501,039 | -0.07(-0.75%) |
Jan 27, 2011 | 8.480 | 8.762 | 8.429 | 8.726 | 848,318 | +0.22(+2.55%) |
Jan 26, 2011 | 8.900 | 8.965 | 8.502 | 8.509 | 1,495,597 | -0.39(-4.39%) |
Jan 25, 2011 | 8.987 | 9.081 | 8.791 | 8.900 | 968,375 | -0.15(-1.68%) |
Jan 24, 2011 | 8.770 | 9.189 | 8.321 | 9.052 | 2,022,544 | -0.72(-7.33%) |
Jan 21, 2011 | 10.04 | 10.06 | 9.696 | 9.768 | 603,031 | -0.24(-2.39%) |
Jan 20, 2011 | 9.942 | 10.08 | 9.942 | 10.01 | 306,034 | +0.08(+0.80%) |
Jan 19, 2011 | 10.09 | 10.13 | 9.920 | 9.927 | 438,177 | -0.14(-1.37%) |
Jan 18, 2011 | 10.16 | 10.22 | 10.04 | 10.06 | 533,437 | -0.09(-0.86%) |
Jan 14, 2011 | 10.13 | 10.22 | 10.12 | 10.15 | 330,899 | +0.07(+0.65%) |
Jan 13, 2011 | 10.24 | 10.27 | 10.08 | 10.09 | 610,644 | -0.12(-1.20%) |
Jan 12, 2011 | 10.27 | 10.40 | 10.20 | 10.21 | 628,183 | +0.07(+0.64%) |
Jan 11, 2011 | 10.22 | 10.24 | 10.11 | 10.14 | 351,287 | -0.04(-0.43%) |
Jan 10, 2011 | 10.29 | 10.31 | 10.17 | 10.19 | 518,874 | -0.09(-0.91%) |
Jan 07, 2011 | 10.25 | 10.28 | 10.13 | 10.28 | 376,739 | +0.08(+0.78%) |
Jan 06, 2011 | 10.37 | 10.38 | 10.20 | 10.20 | 323,948 | -0.14(-1.33%) |
Jan 05, 2011 | 10.22 | 10.35 | 10.21 | 10.34 | 343,122 | +0.12(+1.13%) |
Jan 04, 2011 | 10.39 | 10.40 | 10.22 | 10.22 | 412,230 | -0.17(-1.60%) |