Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.103 | 9.138 | 9.019 | 9.096 | 6,296,975 | -0.05(-0.54%) |
Mar 30, 2011 | 9.145 | 9.145 | 9.145 | 9.145 | 8,691,135 | +0.16(+1.79%) |
Mar 29, 2011 | 8.865 | 8.984 | 8.802 | 8.984 | 4,474,867 | +0.17(+1.99%) |
Mar 28, 2011 | 8.921 | 9.012 | 8.809 | 8.809 | 4,156,157 | -0.08(-0.94%) |
Mar 25, 2011 | 8.809 | 8.917 | 8.697 | 8.893 | 5,678,671 | +0.10(+1.11%) |
Mar 24, 2011 | 8.746 | 8.893 | 8.676 | 8.795 | 4,933,734 | +0.08(+0.88%) |
Mar 23, 2011 | 8.697 | 8.767 | 8.613 | 8.718 | 7,248,975 | -0.01(-0.08%) |
Mar 22, 2011 | 8.858 | 8.893 | 8.655 | 8.725 | 6,059,492 | -0.10(-1.19%) |
Mar 21, 2011 | 8.844 | 8.879 | 8.802 | 8.830 | 7,649,046 | +0.22(+2.52%) |
Mar 18, 2011 | 9.012 | 9.075 | 8.606 | 8.613 | 11,258,145 | -0.31(-3.45%) |
Mar 17, 2011 | 8.746 | 8.935 | 8.662 | 8.921 | 10,535,051 | +0.38(+4.42%) |
Mar 16, 2011 | 8.746 | 8.774 | 8.459 | 8.543 | 11,130,836 | -0.25(-2.86%) |
Mar 15, 2011 | 8.746 | 8.858 | 8.704 | 8.795 | 8,744,676 | -0.12(-1.33%) |
Mar 14, 2011 | 9.075 | 9.075 | 8.753 | 8.914 | 13,871,961 | -0.25(-2.75%) |
Mar 11, 2011 | 9.194 | 9.264 | 9.131 | 9.166 | 5,957,302 | -0.01(-0.08%) |
Mar 10, 2011 | 9.236 | 9.299 | 9.071 | 9.173 | 6,424,292 | -0.19(-2.02%) |
Mar 09, 2011 | 9.222 | 9.376 | 9.033 | 9.362 | 6,323,455 | +0.09(+0.98%) |
Mar 08, 2011 | 9.082 | 9.271 | 9.082 | 9.271 | 7,008,393 | +0.20(+2.16%) |
Mar 07, 2011 | 9.187 | 9.232 | 9.005 | 9.075 | 7,207,591 | -0.08(-0.92%) |
Mar 04, 2011 | 9.180 | 9.229 | 9.103 | 9.159 | 7,513,475 | -0.01(-0.15%) |
Mar 03, 2011 | 9.061 | 9.187 | 9.033 | 9.173 | 7,845,905 | +0.21(+2.34%) |
Mar 02, 2011 | 8.907 | 9.026 | 8.851 | 8.963 | 6,552,699 | +0.06(+0.63%) |
Mar 01, 2011 | 8.683 | 9.103 | 8.683 | 8.907 | 11,771,476 | +0.25(+2.91%) |
Feb 28, 2011 | 8.606 | 8.816 | 8.564 | 8.655 | 8,089,967 | +0.08(+0.90%) |
Feb 25, 2011 | 8.515 | 8.669 | 8.466 | 8.578 | 5,476,902 | +0.13(+1.57%) |
Feb 24, 2011 | 8.557 | 8.592 | 8.389 | 8.445 | 6,830,406 | -0.13(-1.47%) |
Feb 23, 2011 | 8.648 | 8.697 | 8.550 | 8.571 | 5,694,245 | -0.06(-0.73%) |
Feb 22, 2011 | 8.893 | 8.900 | 8.620 | 8.634 | 7,132,585 | -0.38(-4.19%) |
Feb 18, 2011 | 8.998 | 9.040 | 8.949 | 9.012 | 4,438,637 | +0.03(+0.31%) |
Feb 17, 2011 | 8.725 | 9.012 | 8.718 | 8.984 | 5,971,877 | +0.22(+2.47%) |
Feb 16, 2011 | 8.795 | 8.795 | 8.620 | 8.767 | 5,362,393 | +0.00(+0.00%) |
Feb 15, 2011 | 8.753 | 8.795 | 8.704 | 8.767 | 4,401,990 | -0.01(-0.08%) |
Feb 14, 2011 | 8.725 | 8.802 | 8.718 | 8.774 | 5,802,312 | +0.06(+0.72%) |
Feb 11, 2011 | 8.662 | 8.746 | 8.529 | 8.711 | 7,296,131 | -0.03(-0.32%) |
Feb 10, 2011 | 8.592 | 8.816 | 8.592 | 8.739 | 7,916,173 | +0.10(+1.13%) |
Feb 09, 2011 | 8.634 | 8.697 | 8.578 | 8.641 | 4,764,308 | -0.11(-1.28%) |
Feb 08, 2011 | 8.781 | 8.823 | 8.725 | 8.753 | 6,033,284 | -0.03(-0.32%) |
Feb 07, 2011 | 8.697 | 8.795 | 8.655 | 8.781 | 3,770,871 | +0.09(+1.05%) |
Feb 04, 2011 | 8.781 | 8.795 | 8.599 | 8.690 | 5,713,625 | -0.10(-1.11%) |
Feb 03, 2011 | 8.746 | 8.795 | 8.606 | 8.788 | 8,573,963 | +0.00(+0.00%) |
Feb 02, 2011 | 8.788 | 8.893 | 8.704 | 8.788 | 5,262,373 | -0.07(-0.79%) |
Feb 01, 2011 | 8.739 | 8.942 | 8.669 | 8.858 | 11,388,053 | +0.18(+2.10%) |
Jan 31, 2011 | 8.704 | 8.760 | 8.525 | 8.676 | 10,410,312 | +0.02(+0.24%) |
Jan 28, 2011 | 8.851 | 8.928 | 8.627 | 8.655 | 9,286,002 | -0.20(-2.21%) |
Jan 27, 2011 | 8.816 | 8.998 | 8.788 | 8.851 | 9,353,255 | +0.01(+0.16%) |
Jan 26, 2011 | 8.928 | 8.998 | 8.812 | 8.837 | 9,069,613 | -0.14(-1.56%) |
Jan 25, 2011 | 9.026 | 9.082 | 8.952 | 8.977 | 7,069,229 | -0.08(-0.85%) |
Jan 24, 2011 | 9.040 | 9.082 | 8.977 | 9.054 | 11,612,638 | +0.06(+0.62%) |
Jan 21, 2011 | 9.166 | 9.166 | 8.970 | 8.998 | 6,622,341 | -0.04(-0.46%) |
Jan 20, 2011 | 8.921 | 9.131 | 8.893 | 9.040 | 9,043,119 | +0.12(+1.33%) |
Jan 19, 2011 | 9.033 | 9.096 | 8.802 | 8.921 | 6,969,252 | -0.14(-1.54%) |
Jan 18, 2011 | 9.061 | 9.166 | 9.026 | 9.061 | 5,547,210 | -0.03(-0.31%) |
Jan 14, 2011 | 9.026 | 9.159 | 9.005 | 9.089 | 4,598,706 | +0.04(+0.46%) |
Jan 13, 2011 | 9.054 | 9.152 | 8.984 | 9.047 | 3,551,325 | -0.01(-0.08%) |
Jan 12, 2011 | 9.250 | 9.285 | 8.994 | 9.054 | 11,896,015 | -0.14(-1.52%) |
Jan 11, 2011 | 9.117 | 9.278 | 9.047 | 9.194 | 11,463,786 | +0.12(+1.31%) |
Jan 10, 2011 | 9.026 | 9.096 | 8.963 | 9.075 | 6,627,059 | -0.01(-0.15%) |
Jan 07, 2011 | 9.089 | 9.215 | 8.959 | 9.089 | 15,712,161 | +0.00(+0.00%) |
Jan 06, 2011 | 8.914 | 9.096 | 8.837 | 9.089 | 18,945,216 | +0.15(+1.72%) |
Jan 05, 2011 | 8.753 | 8.991 | 8.718 | 8.935 | 12,955,499 | +0.12(+1.35%) |
Jan 04, 2011 | 8.760 | 8.816 | 8.669 | 8.816 | 8,055,399 | +0.04(+0.48%) |