Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.146 | 9.209 | 9.106 | 9.165 | 314,331 | +0.06(+0.65%) |
Mar 30, 2011 | 9.106 | 9.165 | 9.082 | 9.106 | 299,551 | +0.06(+0.65%) |
Mar 29, 2011 | 9.062 | 9.087 | 9.018 | 9.048 | 223,457 | +0.03(+0.33%) |
Mar 28, 2011 | 8.999 | 9.062 | 8.945 | 9.018 | 249,322 | +0.08(+0.88%) |
Mar 25, 2011 | 8.954 | 9.043 | 8.886 | 8.940 | 177,546 | +0.02(+0.22%) |
Mar 24, 2011 | 8.886 | 8.964 | 8.847 | 8.920 | 144,860 | +0.06(+0.66%) |
Mar 23, 2011 | 8.837 | 8.891 | 8.742 | 8.861 | 231,398 | +0.03(+0.33%) |
Mar 22, 2011 | 8.822 | 8.866 | 8.803 | 8.832 | 144,881 | +0.00(+0.06%) |
Mar 21, 2011 | 8.807 | 8.920 | 8.798 | 8.827 | 260,179 | +0.00(+0.00%) |
Mar 18, 2011 | 8.621 | 8.827 | 8.553 | 8.827 | 391,547 | +0.27(+3.21%) |
Mar 17, 2011 | 8.626 | 8.626 | 8.479 | 8.553 | 305,770 | +0.05(+0.58%) |
Mar 16, 2011 | 8.553 | 8.636 | 8.455 | 8.504 | 312,081 | -0.05(-0.57%) |
Mar 15, 2011 | 8.577 | 8.607 | 8.455 | 8.553 | 329,497 | -0.10(-1.19%) |
Mar 14, 2011 | 8.636 | 8.700 | 8.602 | 8.656 | 230,409 | -0.04(-0.51%) |
Mar 11, 2011 | 8.675 | 8.783 | 8.626 | 8.700 | 198,927 | +0.04(+0.45%) |
Mar 10, 2011 | 8.773 | 8.778 | 8.656 | 8.660 | 259,822 | -0.17(-1.89%) |
Mar 09, 2011 | 8.798 | 8.901 | 8.734 | 8.827 | 207,690 | +0.04(+0.50%) |
Mar 08, 2011 | 8.592 | 8.788 | 8.577 | 8.783 | 396,231 | +0.18(+2.11%) |
Mar 07, 2011 | 8.807 | 8.807 | 8.582 | 8.602 | 381,937 | -0.16(-1.79%) |
Mar 04, 2011 | 8.803 | 8.827 | 8.724 | 8.758 | 295,036 | +0.01(+0.17%) |
Mar 03, 2011 | 8.783 | 8.964 | 8.714 | 8.744 | 403,487 | -0.04(-0.50%) |
Mar 02, 2011 | 8.896 | 8.896 | 8.729 | 8.788 | 346,437 | -0.09(-0.99%) |
Mar 01, 2011 | 8.994 | 8.994 | 8.847 | 8.876 | 212,572 | -0.09(-0.98%) |
Feb 28, 2011 | 8.964 | 8.994 | 8.896 | 8.964 | 222,835 | +0.07(+0.77%) |
Feb 25, 2011 | 8.768 | 8.901 | 8.768 | 8.896 | 141,971 | +0.15(+1.68%) |
Feb 24, 2011 | 8.719 | 8.778 | 8.611 | 8.749 | 288,778 | +0.07(+0.85%) |
Feb 23, 2011 | 8.876 | 8.910 | 8.675 | 8.675 | 311,428 | -0.20(-2.21%) |
Feb 22, 2011 | 8.989 | 8.994 | 8.871 | 8.871 | 350,283 | -0.12(-1.31%) |
Feb 18, 2011 | 9.018 | 9.018 | 8.950 | 8.989 | 347,303 | +0.01(+0.11%) |
Feb 17, 2011 | 8.969 | 9.003 | 8.930 | 8.979 | 281,413 | +0.01(+0.11%) |
Feb 16, 2011 | 8.999 | 9.018 | 8.940 | 8.969 | 245,444 | -0.02(-0.27%) |
Feb 15, 2011 | 8.959 | 9.008 | 8.886 | 8.994 | 280,425 | +0.01(+0.16%) |
Feb 14, 2011 | 8.974 | 9.013 | 8.925 | 8.979 | 189,396 | -0.00(-0.05%) |
Feb 11, 2011 | 8.852 | 8.989 | 8.852 | 8.984 | 139,425 | +0.09(+0.99%) |
Feb 10, 2011 | 8.871 | 8.925 | 8.852 | 8.896 | 130,943 | -0.01(-0.16%) |
Feb 09, 2011 | 8.910 | 8.935 | 8.852 | 8.910 | 176,983 | +0.00(+0.06%) |
Feb 08, 2011 | 8.861 | 8.920 | 8.778 | 8.905 | 187,915 | +0.02(+0.28%) |
Feb 07, 2011 | 8.852 | 8.935 | 8.805 | 8.881 | 151,430 | +0.07(+0.78%) |
Feb 04, 2011 | 8.935 | 8.935 | 8.788 | 8.812 | 147,994 | -0.11(-1.26%) |
Feb 03, 2011 | 8.940 | 8.950 | 8.783 | 8.925 | 138,680 | -0.01(-0.11%) |
Feb 02, 2011 | 8.930 | 8.994 | 8.876 | 8.935 | 196,031 | +0.00(+0.05%) |
Feb 01, 2011 | 8.724 | 8.950 | 8.724 | 8.930 | 272,525 | +0.23(+2.65%) |
Jan 31, 2011 | 8.783 | 8.803 | 8.685 | 8.700 | 297,529 | -0.02(-0.28%) |
Jan 28, 2011 | 8.925 | 8.964 | 8.714 | 8.724 | 279,199 | -0.18(-2.04%) |
Jan 27, 2011 | 8.969 | 8.969 | 8.842 | 8.905 | 240,929 | -0.04(-0.44%) |
Jan 26, 2011 | 8.700 | 8.959 | 8.700 | 8.945 | 366,245 | +0.25(+2.87%) |
Jan 25, 2011 | 8.656 | 8.705 | 8.616 | 8.695 | 283,683 | +0.02(+0.28%) |
Jan 24, 2011 | 8.651 | 8.675 | 8.582 | 8.670 | 363,880 | +0.01(+0.11%) |
Jan 21, 2011 | 8.827 | 8.856 | 8.611 | 8.660 | 449,827 | -0.12(-1.40%) |
Jan 20, 2011 | 8.807 | 8.876 | 8.729 | 8.783 | 551,708 | -0.05(-0.55%) |
Jan 19, 2011 | 8.979 | 9.062 | 8.817 | 8.832 | 363,713 | -0.18(-2.01%) |
Jan 18, 2011 | 8.945 | 9.092 | 8.935 | 9.013 | 511,120 | -0.09(-1.02%) |
Jan 14, 2011 | 9.116 | 9.151 | 9.067 | 9.106 | 287,758 | -0.01(-0.11%) |
Jan 13, 2011 | 9.131 | 9.160 | 9.067 | 9.116 | 355,186 | -0.04(-0.43%) |
Jan 12, 2011 | 9.283 | 9.283 | 9.127 | 9.155 | 645,634 | -0.04(-0.44%) |
Jan 11, 2011 | 9.172 | 9.220 | 9.162 | 9.196 | 718,655 | +0.02(+0.26%) |
Jan 10, 2011 | 9.186 | 9.220 | 9.148 | 9.172 | 743,865 | -0.01(-0.16%) |
Jan 07, 2011 | 9.249 | 9.254 | 9.124 | 9.186 | 676,365 | -0.01(-0.16%) |
Jan 06, 2011 | 9.316 | 9.350 | 9.167 | 9.201 | 588,796 | -0.07(-0.78%) |
Jan 05, 2011 | 9.177 | 9.308 | 9.177 | 9.273 | 390,375 | +0.09(+0.99%) |
Jan 04, 2011 | 9.321 | 9.359 | 9.177 | 9.182 | 733,243 | -0.17(-1.80%) |