Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.971 | 9.034 | 8.916 | 8.916 | 13,126,294 | +0.08(+0.86%) |
Mar 30, 2011 | 8.888 | 8.902 | 8.819 | 8.839 | 13,570,889 | -0.06(-0.62%) |
Mar 29, 2011 | 8.791 | 8.957 | 8.770 | 8.895 | 23,985,770 | +0.06(+0.71%) |
Mar 28, 2011 | 8.715 | 8.860 | 8.701 | 8.832 | 12,354,803 | +0.12(+1.43%) |
Mar 25, 2011 | 8.673 | 8.735 | 8.645 | 8.708 | 8,369,213 | -0.01(-0.08%) |
Mar 24, 2011 | 8.645 | 8.715 | 8.618 | 8.715 | 6,092,992 | +0.16(+1.86%) |
Mar 23, 2011 | 8.493 | 8.576 | 8.472 | 8.555 | 5,873,845 | +0.13(+1.56%) |
Mar 22, 2011 | 8.500 | 8.541 | 8.375 | 8.423 | 14,452,536 | +0.01(+0.16%) |
Mar 21, 2011 | 8.430 | 8.465 | 8.361 | 8.410 | 9,208,249 | -0.01(-0.12%) |
Mar 18, 2011 | 8.417 | 8.472 | 8.354 | 8.420 | 10,089,374 | +0.26(+3.19%) |
Mar 17, 2011 | 8.202 | 8.285 | 8.146 | 8.160 | 15,474,849 | +0.10(+1.29%) |
Mar 16, 2011 | 8.181 | 8.368 | 7.938 | 8.056 | 30,239,862 | -0.06(-0.68%) |
Mar 15, 2011 | 7.910 | 8.167 | 7.883 | 8.111 | 15,070,933 | -0.28(-3.39%) |
Mar 14, 2011 | 8.410 | 8.437 | 8.306 | 8.396 | 6,265,526 | -0.08(-0.98%) |
Mar 11, 2011 | 8.500 | 8.562 | 8.444 | 8.479 | 7,703,860 | -0.08(-0.97%) |
Mar 10, 2011 | 8.673 | 8.680 | 8.527 | 8.562 | 5,845,153 | -0.26(-2.91%) |
Mar 09, 2011 | 8.826 | 8.857 | 8.742 | 8.819 | 6,936,914 | -0.08(-0.86%) |
Mar 08, 2011 | 8.916 | 8.923 | 8.839 | 8.895 | 4,230,817 | -0.01(-0.16%) |
Mar 07, 2011 | 9.020 | 9.054 | 8.839 | 8.909 | 4,518,709 | -0.07(-0.77%) |
Mar 04, 2011 | 9.047 | 9.054 | 8.897 | 8.978 | 8,177,133 | +0.06(+0.62%) |
Mar 03, 2011 | 8.950 | 9.051 | 8.895 | 8.923 | 17,280,018 | +0.27(+3.12%) |
Mar 02, 2011 | 8.624 | 8.701 | 8.562 | 8.652 | 7,417,499 | -0.05(-0.56%) |
Mar 01, 2011 | 8.902 | 8.916 | 8.695 | 8.701 | 3,828,041 | -0.20(-2.26%) |
Feb 28, 2011 | 8.881 | 8.964 | 8.843 | 8.902 | 8,123,421 | +0.28(+3.30%) |
Feb 25, 2011 | 8.576 | 8.624 | 8.541 | 8.618 | 2,588,241 | +0.08(+0.93%) |
Feb 24, 2011 | 8.645 | 8.680 | 8.465 | 8.538 | 4,931,790 | +0.09(+1.07%) |
Feb 23, 2011 | 8.465 | 8.507 | 8.382 | 8.448 | 5,237,801 | -0.00(-0.04%) |
Feb 22, 2011 | 8.493 | 8.576 | 8.437 | 8.451 | 4,095,639 | -0.23(-2.64%) |
Feb 18, 2011 | 8.569 | 8.701 | 8.548 | 8.680 | 3,920,286 | +0.06(+0.64%) |
Feb 17, 2011 | 8.604 | 8.645 | 8.562 | 8.624 | 5,294,893 | -0.15(-1.66%) |
Feb 16, 2011 | 8.618 | 8.798 | 8.604 | 8.770 | 9,348,249 | +0.03(+0.40%) |
Feb 15, 2011 | 8.666 | 8.805 | 8.666 | 8.735 | 4,015,394 | +0.01(+0.16%) |
Feb 14, 2011 | 8.728 | 8.763 | 8.680 | 8.722 | 3,053,364 | -0.06(-0.71%) |
Feb 11, 2011 | 8.652 | 8.798 | 8.645 | 8.784 | 3,394,346 | +0.01(+0.08%) |
Feb 10, 2011 | 8.694 | 8.794 | 8.624 | 8.777 | 6,754,576 | +0.04(+0.48%) |
Feb 09, 2011 | 8.784 | 8.832 | 8.722 | 8.735 | 5,821,587 | -0.07(-0.79%) |
Feb 08, 2011 | 8.756 | 8.819 | 8.694 | 8.805 | 4,529,479 | -0.07(-0.82%) |
Feb 07, 2011 | 8.784 | 8.926 | 8.784 | 8.878 | 8,916,038 | +0.03(+0.39%) |
Feb 04, 2011 | 8.708 | 8.846 | 8.694 | 8.843 | 4,946,889 | +0.00(+0.04%) |
Feb 03, 2011 | 8.805 | 8.853 | 8.722 | 8.839 | 3,966,645 | -0.04(-0.47%) |
Feb 02, 2011 | 8.728 | 8.888 | 8.708 | 8.881 | 9,848,320 | -0.01(-0.16%) |
Feb 01, 2011 | 8.777 | 8.895 | 8.770 | 8.895 | 9,800,286 | +0.32(+3.72%) |
Jan 31, 2011 | 8.521 | 8.604 | 8.486 | 8.576 | 4,879,901 | +0.12(+1.39%) |
Jan 28, 2011 | 8.590 | 8.673 | 8.444 | 8.458 | 6,837,728 | -0.24(-2.77%) |
Jan 27, 2011 | 8.701 | 8.742 | 8.652 | 8.699 | 7,648,887 | +0.04(+0.48%) |
Jan 26, 2011 | 8.666 | 8.722 | 8.604 | 8.657 | 14,538,310 | +0.21(+2.44%) |
Jan 25, 2011 | 8.389 | 8.479 | 8.222 | 8.451 | 21,944,166 | +0.32(+3.92%) |
Jan 24, 2011 | 8.049 | 8.146 | 8.049 | 8.132 | 8,100,243 | -0.04(-0.51%) |
Jan 21, 2011 | 8.174 | 8.209 | 8.091 | 8.174 | 7,276,957 | +0.23(+2.95%) |
Jan 20, 2011 | 7.973 | 8.021 | 7.903 | 7.940 | 6,520,498 | -0.06(-0.76%) |
Jan 19, 2011 | 8.091 | 8.105 | 7.952 | 8.001 | 4,460,688 | -0.02(-0.22%) |
Jan 18, 2011 | 8.042 | 8.070 | 7.931 | 8.018 | 4,939,916 | -0.01(-0.13%) |
Jan 14, 2011 | 7.910 | 8.028 | 7.910 | 8.028 | 2,274,540 | +0.09(+1.14%) |
Jan 13, 2011 | 8.001 | 8.007 | 7.903 | 7.938 | 2,962,287 | +0.03(+0.44%) |
Jan 12, 2011 | 7.931 | 7.959 | 7.883 | 7.903 | 5,493,255 | +0.17(+2.15%) |
Jan 11, 2011 | 7.730 | 7.758 | 7.689 | 7.737 | 4,240,341 | +0.08(+1.00%) |
Jan 10, 2011 | 7.668 | 7.709 | 7.619 | 7.661 | 6,949,303 | -0.01(-0.09%) |
Jan 07, 2011 | 7.661 | 7.695 | 7.619 | 7.668 | 11,058,493 | -0.14(-1.78%) |
Jan 06, 2011 | 7.848 | 7.862 | 7.721 | 7.806 | 5,524,857 | -0.08(-0.97%) |
Jan 05, 2011 | 7.820 | 7.910 | 7.758 | 7.883 | 5,766,601 | +0.01(+0.09%) |
Jan 04, 2011 | 7.980 | 7.994 | 7.779 | 7.876 | 9,460,691 | -0.24(-2.91%) |