Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.237 | 9.337 | 9.164 | 9.254 | 12,927,184 | +0.05(+0.54%) |
Mar 30, 2011 | 9.317 | 9.417 | 9.204 | 9.204 | 20,346,882 | -0.04(-0.43%) |
Mar 29, 2011 | 9.157 | 9.244 | 9.124 | 9.244 | 12,988,524 | +0.10(+1.09%) |
Mar 28, 2011 | 9.217 | 9.277 | 9.137 | 9.144 | 10,806,459 | -0.05(-0.51%) |
Mar 25, 2011 | 9.157 | 9.310 | 9.144 | 9.191 | 11,415,212 | +0.05(+0.51%) |
Mar 24, 2011 | 9.217 | 9.217 | 8.912 | 9.144 | 19,172,174 | -0.01(-0.14%) |
Mar 23, 2011 | 9.184 | 9.224 | 9.011 | 9.157 | 14,953,533 | -0.03(-0.36%) |
Mar 22, 2011 | 9.264 | 9.456 | 9.191 | 9.191 | 20,581,604 | -0.11(-1.19%) |
Mar 21, 2011 | 9.280 | 9.482 | 9.184 | 9.302 | 18,611,336 | -0.01(-0.09%) |
Mar 18, 2011 | 9.396 | 9.489 | 9.257 | 9.310 | 42,405,528 | +0.15(+1.59%) |
Mar 17, 2011 | 9.051 | 9.177 | 8.991 | 9.164 | 20,509,204 | +0.27(+3.06%) |
Mar 16, 2011 | 9.011 | 9.118 | 8.792 | 8.892 | 25,064,102 | -0.11(-1.25%) |
Mar 15, 2011 | 8.998 | 9.137 | 8.912 | 9.005 | 23,300,626 | -0.22(-2.37%) |
Mar 14, 2011 | 9.157 | 9.264 | 9.038 | 9.224 | 16,402,120 | +0.01(+0.07%) |
Mar 11, 2011 | 9.064 | 9.277 | 9.031 | 9.217 | 13,321,067 | +0.13(+1.46%) |
Mar 10, 2011 | 9.058 | 9.204 | 9.018 | 9.084 | 19,372,368 | -0.12(-1.30%) |
Mar 09, 2011 | 9.064 | 9.356 | 9.051 | 9.204 | 22,638,542 | +0.11(+1.24%) |
Mar 08, 2011 | 9.058 | 9.210 | 8.991 | 9.091 | 33,611,060 | +0.07(+0.74%) |
Mar 07, 2011 | 9.237 | 9.257 | 8.925 | 9.025 | 22,141,726 | -0.20(-2.16%) |
Mar 04, 2011 | 9.310 | 9.360 | 9.018 | 9.224 | 18,585,342 | -0.13(-1.35%) |
Mar 03, 2011 | 9.297 | 9.482 | 9.297 | 9.350 | 22,774,908 | +0.15(+1.59%) |
Mar 02, 2011 | 9.277 | 9.317 | 9.091 | 9.204 | 27,215,482 | -0.05(-0.57%) |
Mar 01, 2011 | 9.270 | 9.390 | 9.071 | 9.257 | 61,603,800 | -0.43(-4.45%) |
Feb 28, 2011 | 9.735 | 9.755 | 9.499 | 9.688 | 21,245,996 | +0.00(+0.00%) |
Feb 25, 2011 | 9.735 | 9.881 | 9.648 | 9.688 | 33,761,404 | +0.20(+2.10%) |
Feb 24, 2011 | 9.562 | 9.622 | 9.396 | 9.489 | 23,888,338 | -0.10(-1.04%) |
Feb 23, 2011 | 9.609 | 9.755 | 9.489 | 9.589 | 20,805,118 | -0.03(-0.31%) |
Feb 22, 2011 | 9.841 | 9.881 | 9.536 | 9.619 | 30,778,952 | -0.33(-3.32%) |
Feb 18, 2011 | 10.02 | 10.05 | 9.887 | 9.949 | 20,652,804 | -0.06(-0.65%) |
Feb 17, 2011 | 10.19 | 10.21 | 9.954 | 10.01 | 18,347,244 | -0.19(-1.89%) |
Feb 16, 2011 | 10.32 | 10.33 | 10.15 | 10.21 | 14,345,857 | -0.05(-0.45%) |
Feb 15, 2011 | 10.27 | 10.45 | 10.22 | 10.25 | 16,704,991 | -0.04(-0.39%) |
Feb 14, 2011 | 10.25 | 10.32 | 10.16 | 10.29 | 10,519,329 | +0.03(+0.32%) |
Feb 11, 2011 | 10.00 | 10.33 | 9.920 | 10.26 | 13,273,191 | +0.19(+1.84%) |
Feb 10, 2011 | 9.947 | 10.08 | 9.901 | 10.07 | 18,116,620 | +0.07(+0.73%) |
Feb 09, 2011 | 10.15 | 10.37 | 9.874 | 10.00 | 30,267,172 | -0.21(-2.08%) |
Feb 08, 2011 | 10.19 | 10.22 | 10.06 | 10.21 | 17,543,980 | +0.02(+0.20%) |
Feb 07, 2011 | 10.25 | 10.35 | 10.18 | 10.19 | 15,520,953 | -0.02(-0.19%) |
Feb 04, 2011 | 10.21 | 10.25 | 10.00 | 10.21 | 14,223,978 | -0.01(-0.08%) |
Feb 03, 2011 | 10.25 | 10.37 | 10.16 | 10.22 | 12,121,836 | -0.03(-0.34%) |
Feb 02, 2011 | 10.25 | 10.30 | 10.11 | 10.26 | 19,351,744 | -0.04(-0.42%) |
Feb 01, 2011 | 9.960 | 10.39 | 9.960 | 10.30 | 32,078,134 | +0.43(+4.37%) |
Jan 31, 2011 | 9.761 | 9.974 | 9.728 | 9.867 | 37,512,228 | +0.15(+1.57%) |
Jan 28, 2011 | 9.841 | 9.954 | 9.701 | 9.715 | 33,275,172 | -0.10(-1.01%) |
Jan 27, 2011 | 9.668 | 9.828 | 9.635 | 9.814 | 26,376,882 | +0.15(+1.51%) |
Jan 26, 2011 | 9.655 | 9.715 | 9.622 | 9.668 | 29,836,810 | +0.09(+0.95%) |
Jan 25, 2011 | 9.496 | 9.622 | 9.463 | 9.577 | 23,567,514 | +0.06(+0.65%) |
Jan 24, 2011 | 9.675 | 9.688 | 9.436 | 9.516 | 21,116,830 | -0.17(-1.78%) |
Jan 21, 2011 | 9.549 | 9.721 | 9.522 | 9.688 | 50,303,700 | +0.25(+2.67%) |
Jan 20, 2011 | 9.496 | 9.582 | 9.330 | 9.436 | 173,237,840 | -0.26(-2.67%) |
Jan 19, 2011 | 9.834 | 9.834 | 9.575 | 9.695 | 17,625,456 | -0.17(-1.68%) |
Jan 18, 2011 | 9.914 | 9.987 | 9.788 | 9.861 | 11,707,379 | -0.06(-0.60%) |
Jan 14, 2011 | 9.701 | 9.954 | 9.682 | 9.920 | 14,696,241 | +0.22(+2.26%) |
Jan 13, 2011 | 9.808 | 9.841 | 9.622 | 9.701 | 10,885,418 | -0.09(-0.95%) |
Jan 12, 2011 | 9.728 | 9.861 | 9.695 | 9.794 | 10,684,896 | +0.14(+1.44%) |
Jan 11, 2011 | 9.655 | 9.748 | 9.555 | 9.655 | 12,099,174 | +0.08(+0.81%) |
Jan 10, 2011 | 9.642 | 9.682 | 9.502 | 9.577 | 12,719,198 | -0.16(-1.65%) |
Jan 07, 2011 | 9.721 | 9.841 | 9.403 | 9.738 | 21,159,944 | +0.04(+0.38%) |
Jan 06, 2011 | 9.920 | 10.05 | 9.675 | 9.701 | 25,498,528 | -0.23(-2.27%) |
Jan 05, 2011 | 9.735 | 9.993 | 9.735 | 9.927 | 20,856,690 | +0.15(+1.56%) |
Jan 04, 2011 | 9.788 | 9.920 | 9.735 | 9.774 | 27,853,506 | -0.03(-0.34%) |