Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.650 | 8.690 | 8.540 | 8.600 | 221,584 | -0.09(-1.04%) |
Mar 30, 2011 | 8.590 | 8.700 | 8.510 | 8.690 | 249,724 | +0.10(+1.16%) |
Mar 29, 2011 | 8.750 | 8.750 | 8.550 | 8.590 | 214,198 | -0.18(-2.05%) |
Mar 28, 2011 | 8.900 | 8.900 | 8.700 | 8.770 | 196,961 | -0.13(-1.46%) |
Mar 25, 2011 | 8.840 | 8.930 | 8.600 | 8.900 | 261,680 | +0.10(+1.14%) |
Mar 24, 2011 | 8.720 | 8.920 | 8.490 | 8.800 | 258,849 | +0.09(+1.03%) |
Mar 23, 2011 | 8.610 | 8.850 | 8.560 | 8.710 | 325,172 | +0.11(+1.28%) |
Mar 22, 2011 | 8.930 | 8.990 | 8.240 | 8.600 | 511,820 | -0.37(-4.12%) |
Mar 21, 2011 | 9.120 | 9.320 | 8.940 | 8.970 | 166,671 | -0.32(-3.44%) |
Mar 18, 2011 | 9.270 | 9.430 | 9.060 | 9.290 | 206,494 | +0.11(+1.20%) |
Mar 17, 2011 | 9.300 | 9.330 | 9.110 | 9.180 | 200,509 | -0.01(-0.11%) |
Mar 16, 2011 | 9.390 | 9.390 | 9.040 | 9.190 | 171,321 | -0.22(-2.34%) |
Mar 15, 2011 | 9.120 | 9.440 | 9.010 | 9.410 | 168,284 | +0.10(+1.07%) |
Mar 14, 2011 | 9.360 | 9.470 | 9.180 | 9.310 | 213,925 | -0.07(-0.75%) |
Mar 11, 2011 | 9.540 | 9.540 | 9.292 | 9.380 | 149,116 | -0.17(-1.78%) |
Mar 10, 2011 | 9.620 | 9.650 | 9.430 | 9.550 | 172,911 | -0.15(-1.55%) |
Mar 09, 2011 | 9.770 | 9.850 | 9.610 | 9.700 | 94,835 | -0.06(-0.61%) |
Mar 08, 2011 | 9.630 | 9.820 | 9.500 | 9.760 | 276,094 | +0.11(+1.14%) |
Mar 07, 2011 | 9.760 | 9.950 | 9.580 | 9.650 | 119,508 | -0.12(-1.23%) |
Mar 04, 2011 | 9.960 | 9.960 | 9.580 | 9.770 | 170,419 | -0.24(-2.40%) |
Mar 03, 2011 | 10.00 | 10.10 | 9.700 | 10.01 | 269,258 | +0.02(+0.20%) |
Mar 02, 2011 | 10.17 | 10.19 | 9.940 | 9.990 | 141,723 | -0.21(-2.06%) |
Mar 01, 2011 | 10.20 | 10.31 | 10.07 | 10.20 | 291,627 | +0.00(+0.00%) |
Feb 28, 2011 | 10.34 | 10.34 | 10.14 | 10.20 | 154,191 | -0.11(-1.07%) |
Feb 25, 2011 | 10.19 | 10.35 | 10.19 | 10.31 | 86,686 | +0.13(+1.28%) |
Feb 24, 2011 | 10.03 | 10.21 | 9.940 | 10.18 | 228,056 | +0.10(+0.99%) |
Feb 23, 2011 | 10.14 | 10.27 | 10.00 | 10.08 | 207,533 | -0.08(-0.79%) |
Feb 22, 2011 | 10.37 | 10.45 | 10.15 | 10.16 | 220,459 | -0.32(-3.05%) |
Feb 18, 2011 | 10.48 | 10.53 | 10.34 | 10.48 | 205,512 | +0.04(+0.38%) |
Feb 17, 2011 | 10.18 | 10.50 | 10.15 | 10.44 | 307,281 | +0.28(+2.76%) |
Feb 16, 2011 | 9.750 | 10.18 | 9.750 | 10.16 | 538,005 | +0.43(+4.42%) |
Feb 15, 2011 | 9.800 | 9.800 | 9.550 | 9.730 | 574,835 | -0.12(-1.22%) |
Feb 14, 2011 | 10.00 | 10.00 | 9.780 | 9.850 | 275,823 | -0.16(-1.60%) |
Feb 11, 2011 | 10.28 | 10.28 | 9.880 | 10.01 | 324,919 | -0.27(-2.63%) |
Feb 10, 2011 | 10.58 | 10.58 | 10.27 | 10.28 | 242,814 | -0.28(-2.65%) |
Feb 09, 2011 | 10.79 | 10.90 | 10.50 | 10.56 | 144,214 | -0.27(-2.49%) |
Feb 08, 2011 | 11.07 | 11.08 | 10.80 | 10.83 | 183,920 | -0.30(-2.70%) |
Feb 07, 2011 | 11.46 | 11.46 | 11.03 | 11.13 | 317,479 | -0.29(-2.54%) |
Feb 04, 2011 | 11.60 | 11.60 | 11.05 | 11.42 | 321,763 | -0.30(-2.56%) |
Feb 03, 2011 | 11.60 | 11.81 | 11.48 | 11.72 | 423,650 | +0.13(+1.12%) |
Feb 02, 2011 | 11.51 | 11.66 | 11.50 | 11.59 | 117,159 | +0.02(+0.17%) |
Feb 01, 2011 | 11.57 | 11.76 | 11.42 | 11.57 | 134,852 | +0.01(+0.09%) |
Jan 31, 2011 | 11.49 | 11.58 | 11.31 | 11.56 | 152,848 | +0.10(+0.87%) |
Jan 28, 2011 | 11.61 | 11.61 | 11.34 | 11.46 | 138,086 | -0.14(-1.21%) |
Jan 27, 2011 | 11.56 | 11.65 | 11.50 | 11.60 | 88,318 | +0.00(+0.00%) |
Jan 26, 2011 | 11.60 | 11.70 | 11.51 | 11.60 | 167,619 | -0.01(-0.09%) |
Jan 25, 2011 | 12.00 | 12.00 | 11.57 | 11.61 | 284,876 | -0.49(-4.05%) |
Jan 24, 2011 | 11.61 | 12.11 | 11.56 | 12.10 | 360,066 | +0.46(+3.95%) |
Jan 21, 2011 | 11.83 | 11.83 | 11.45 | 11.64 | 294,659 | -0.12(-1.02%) |
Jan 20, 2011 | 11.93 | 11.95 | 11.65 | 11.76 | 368,048 | -0.20(-1.67%) |
Jan 19, 2011 | 12.04 | 12.11 | 11.82 | 11.96 | 386,890 | -0.15(-1.24%) |
Jan 18, 2011 | 11.79 | 12.14 | 11.79 | 12.11 | 259,938 | +0.21(+1.76%) |
Jan 14, 2011 | 11.92 | 12.01 | 11.68 | 11.90 | 198,170 | +0.00(+0.00%) |
Jan 13, 2011 | 11.71 | 12.20 | 11.50 | 11.90 | 354,573 | +0.31(+2.67%) |
Jan 12, 2011 | 11.46 | 11.66 | 11.46 | 11.59 | 217,205 | +0.14(+1.22%) |
Jan 11, 2011 | 11.27 | 11.54 | 11.27 | 11.45 | 241,367 | +0.20(+1.78%) |
Jan 10, 2011 | 11.30 | 11.36 | 11.10 | 11.25 | 182,114 | -0.09(-0.79%) |
Jan 07, 2011 | 11.73 | 11.82 | 11.17 | 11.34 | 350,898 | -0.40(-3.41%) |
Jan 06, 2011 | 12.06 | 12.08 | 11.72 | 11.74 | 403,055 | -0.34(-2.81%) |
Jan 05, 2011 | 12.15 | 12.20 | 11.88 | 12.08 | 346,145 | -0.07(-0.58%) |
Jan 04, 2011 | 12.24 | 12.27 | 11.99 | 12.15 | 425,325 | -0.08(-0.65%) |