Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.197 | 8.319 | 8.173 | 8.291 | 61,612 | +0.15(+1.79%) |
Mar 30, 2011 | 8.208 | 8.235 | 8.118 | 8.145 | 18,751 | -0.06(-0.68%) |
Mar 29, 2011 | 8.235 | 8.235 | 8.090 | 8.201 | 14,778 | +0.00(+0.00%) |
Mar 28, 2011 | 8.464 | 8.464 | 8.187 | 8.201 | 29,803 | -0.22(-2.63%) |
Mar 25, 2011 | 8.409 | 8.714 | 8.395 | 8.423 | 30,854 | +0.08(+0.91%) |
Mar 24, 2011 | 8.332 | 8.450 | 8.298 | 8.346 | 16,082 | +0.07(+0.84%) |
Mar 23, 2011 | 8.249 | 8.319 | 8.145 | 8.277 | 37,079 | -0.02(-0.25%) |
Mar 22, 2011 | 8.436 | 8.436 | 8.208 | 8.298 | 34,122 | -0.12(-1.40%) |
Mar 21, 2011 | 8.395 | 8.423 | 8.291 | 8.416 | 23,750 | +0.19(+2.36%) |
Mar 18, 2011 | 8.152 | 8.360 | 8.118 | 8.222 | 85,492 | +0.16(+1.98%) |
Mar 17, 2011 | 8.277 | 8.319 | 7.972 | 8.062 | 78,642 | +0.03(+0.43%) |
Mar 16, 2011 | 8.457 | 8.457 | 8.021 | 8.027 | 79,673 | -0.43(-5.08%) |
Mar 15, 2011 | 8.083 | 8.561 | 8.083 | 8.457 | 24,256 | +0.06(+0.74%) |
Mar 14, 2011 | 8.305 | 8.471 | 8.277 | 8.395 | 12,978 | +0.00(+0.00%) |
Mar 11, 2011 | 8.388 | 8.450 | 8.346 | 8.395 | 19,171 | -0.02(-0.25%) |
Mar 10, 2011 | 8.748 | 8.748 | 8.339 | 8.416 | 48,664 | -0.50(-5.60%) |
Mar 09, 2011 | 9.033 | 9.033 | 8.894 | 8.915 | 14,226 | -0.11(-1.23%) |
Mar 08, 2011 | 9.019 | 9.199 | 8.943 | 9.026 | 28,530 | +0.03(+0.39%) |
Mar 07, 2011 | 9.102 | 9.102 | 8.977 | 8.991 | 32,577 | -0.11(-1.22%) |
Mar 04, 2011 | 9.123 | 9.130 | 8.949 | 9.102 | 43,740 | -0.06(-0.61%) |
Mar 03, 2011 | 9.033 | 9.164 | 9.019 | 9.157 | 36,290 | +0.21(+2.32%) |
Mar 02, 2011 | 8.956 | 9.185 | 8.693 | 8.949 | 25,008 | +0.01(+0.08%) |
Mar 01, 2011 | 9.483 | 9.483 | 8.908 | 8.943 | 19,996 | -0.50(-5.29%) |
Feb 28, 2011 | 9.511 | 9.511 | 8.958 | 9.442 | 35,703 | +0.04(+0.44%) |
Feb 25, 2011 | 8.908 | 9.428 | 8.908 | 9.400 | 29,280 | +0.56(+6.35%) |
Feb 24, 2011 | 9.026 | 9.081 | 8.769 | 8.839 | 51,100 | -0.05(-0.55%) |
Feb 23, 2011 | 8.956 | 9.043 | 8.667 | 8.887 | 69,523 | -0.03(-0.31%) |
Feb 22, 2011 | 8.943 | 9.053 | 8.859 | 8.915 | 47,009 | -0.17(-1.83%) |
Feb 18, 2011 | 9.490 | 9.490 | 8.970 | 9.081 | 128,143 | -0.33(-3.53%) |
Feb 17, 2011 | 9.559 | 9.584 | 9.289 | 9.414 | 39,230 | -0.21(-2.16%) |
Feb 16, 2011 | 9.469 | 9.670 | 9.469 | 9.622 | 9,678 | +0.17(+1.83%) |
Feb 15, 2011 | 9.608 | 9.774 | 9.400 | 9.449 | 14,675 | -0.23(-2.36%) |
Feb 14, 2011 | 9.601 | 9.767 | 9.525 | 9.677 | 32,157 | +0.03(+0.36%) |
Feb 11, 2011 | 9.254 | 9.643 | 9.144 | 9.643 | 42,318 | +0.34(+3.65%) |
Feb 10, 2011 | 9.282 | 9.435 | 9.275 | 9.303 | 22,072 | -0.03(-0.37%) |
Feb 09, 2011 | 9.144 | 9.372 | 9.144 | 9.338 | 25,810 | +0.12(+1.28%) |
Feb 08, 2011 | 9.027 | 9.261 | 9.027 | 9.220 | 23,595 | +0.14(+1.59%) |
Feb 07, 2011 | 8.883 | 9.096 | 8.883 | 9.075 | 15,115 | +0.21(+2.41%) |
Feb 04, 2011 | 8.965 | 8.993 | 8.841 | 8.862 | 28,940 | -0.11(-1.23%) |
Feb 03, 2011 | 9.123 | 9.123 | 8.917 | 8.972 | 25,495 | -0.14(-1.58%) |
Feb 02, 2011 | 9.192 | 9.337 | 9.103 | 9.117 | 11,823 | -0.14(-1.56%) |
Feb 01, 2011 | 9.357 | 9.371 | 9.185 | 9.261 | 28,999 | +0.03(+0.37%) |
Jan 31, 2011 | 9.646 | 9.646 | 9.227 | 9.227 | 47,116 | -0.40(-4.15%) |
Jan 28, 2011 | 9.681 | 9.681 | 9.488 | 9.626 | 109,170 | -0.04(-0.43%) |
Jan 27, 2011 | 9.598 | 9.708 | 9.557 | 9.667 | 60,169 | +0.00(+0.00%) |
Jan 26, 2011 | 9.763 | 9.763 | 9.564 | 9.667 | 37,378 | -0.02(-0.21%) |
Jan 25, 2011 | 9.302 | 9.701 | 9.302 | 9.688 | 48,993 | +0.40(+4.30%) |
Jan 24, 2011 | 9.103 | 9.337 | 9.103 | 9.289 | 65,644 | +0.16(+1.73%) |
Jan 21, 2011 | 9.068 | 9.199 | 9.027 | 9.130 | 95,536 | +0.13(+1.45%) |
Jan 20, 2011 | 8.841 | 9.041 | 8.773 | 9.000 | 123,397 | +0.12(+1.40%) |
Jan 19, 2011 | 9.292 | 9.357 | 8.793 | 8.876 | 109,530 | -0.48(-5.15%) |
Jan 18, 2011 | 9.282 | 9.454 | 8.951 | 9.357 | 116,954 | +0.01(+0.07%) |
Jan 14, 2011 | 9.247 | 9.371 | 9.117 | 9.351 | 33,188 | +0.10(+1.12%) |
Jan 13, 2011 | 9.406 | 9.406 | 9.192 | 9.247 | 23,668 | -0.23(-2.40%) |
Jan 12, 2011 | 9.529 | 9.529 | 9.386 | 9.474 | 40,395 | +0.01(+0.15%) |
Jan 11, 2011 | 9.695 | 9.756 | 9.440 | 9.461 | 61,045 | -0.20(-2.07%) |
Jan 10, 2011 | 9.708 | 9.719 | 9.605 | 9.660 | 22,258 | -0.08(-0.78%) |
Jan 07, 2011 | 9.784 | 9.791 | 9.543 | 9.736 | 91,978 | -0.07(-0.70%) |
Jan 06, 2011 | 9.818 | 9.915 | 9.736 | 9.805 | 31,675 | -0.06(-0.56%) |
Jan 05, 2011 | 9.529 | 9.873 | 9.351 | 9.860 | 156,840 | +0.30(+3.09%) |
Jan 04, 2011 | 9.963 | 9.963 | 9.564 | 9.564 | 47,018 | -0.34(-3.41%) |