Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.984 | 9.159 | 8.984 | 9.094 | 739,483 | +0.11(+1.21%) |
Mar 30, 2011 | 8.986 | 8.986 | 8.986 | 8.986 | 1,085,697 | +0.04(+0.48%) |
Mar 29, 2011 | 8.844 | 8.943 | 8.772 | 8.943 | 655,711 | +0.08(+0.93%) |
Mar 28, 2011 | 8.834 | 8.943 | 8.805 | 8.861 | 851,704 | +0.03(+0.40%) |
Mar 25, 2011 | 8.861 | 8.973 | 8.781 | 8.826 | 998,849 | +0.01(+0.09%) |
Mar 24, 2011 | 8.776 | 8.856 | 8.653 | 8.817 | 1,020,716 | +0.07(+0.82%) |
Mar 23, 2011 | 8.698 | 8.766 | 8.596 | 8.746 | 1,307,126 | -0.01(-0.09%) |
Mar 22, 2011 | 8.881 | 8.914 | 8.719 | 8.754 | 1,339,003 | -0.11(-1.25%) |
Mar 21, 2011 | 8.883 | 8.895 | 8.830 | 8.865 | 792,188 | +0.17(+1.91%) |
Mar 18, 2011 | 8.637 | 8.715 | 8.604 | 8.698 | 1,784,981 | +0.11(+1.27%) |
Mar 17, 2011 | 8.672 | 8.686 | 8.526 | 8.590 | 1,354,824 | +0.06(+0.72%) |
Mar 16, 2011 | 8.571 | 8.643 | 8.480 | 8.528 | 1,568,530 | -0.07(-0.81%) |
Mar 15, 2011 | 8.565 | 8.639 | 8.526 | 8.598 | 1,931,078 | -0.02(-0.21%) |
Mar 14, 2011 | 8.526 | 8.647 | 8.454 | 8.616 | 1,187,129 | +0.00(+0.00%) |
Mar 11, 2011 | 8.446 | 8.616 | 8.411 | 8.616 | 2,148,840 | +0.14(+1.65%) |
Mar 10, 2011 | 8.655 | 8.659 | 8.461 | 8.477 | 1,526,376 | -0.30(-3.39%) |
Mar 09, 2011 | 8.690 | 8.850 | 8.625 | 8.774 | 1,092,791 | +0.07(+0.75%) |
Mar 08, 2011 | 8.461 | 8.783 | 8.461 | 8.709 | 1,951,272 | +0.25(+2.91%) |
Mar 07, 2011 | 8.512 | 8.512 | 8.360 | 8.463 | 2,322,742 | -0.03(-0.36%) |
Mar 04, 2011 | 8.436 | 8.508 | 8.374 | 8.493 | 1,677,251 | +0.07(+0.88%) |
Mar 03, 2011 | 8.266 | 8.465 | 8.266 | 8.420 | 967,733 | +0.25(+3.01%) |
Mar 02, 2011 | 8.132 | 8.284 | 8.108 | 8.173 | 838,242 | +0.03(+0.33%) |
Mar 01, 2011 | 8.301 | 8.337 | 8.089 | 8.147 | 2,045,512 | -0.14(-1.68%) |
Feb 28, 2011 | 8.325 | 8.374 | 8.225 | 8.286 | 1,736,713 | -0.02(-0.30%) |
Feb 25, 2011 | 8.229 | 8.311 | 8.145 | 8.311 | 1,144,760 | +0.08(+1.00%) |
Feb 24, 2011 | 8.147 | 8.270 | 8.102 | 8.229 | 2,290,456 | +0.10(+1.24%) |
Feb 23, 2011 | 8.436 | 8.442 | 8.124 | 8.128 | 2,825,965 | -0.31(-3.72%) |
Feb 22, 2011 | 8.616 | 8.625 | 8.432 | 8.442 | 2,346,472 | -0.27(-3.06%) |
Feb 18, 2011 | 8.764 | 8.764 | 8.655 | 8.709 | 1,300,749 | -0.03(-0.38%) |
Feb 17, 2011 | 8.662 | 8.778 | 8.625 | 8.742 | 1,251,091 | +0.06(+0.66%) |
Feb 16, 2011 | 8.643 | 8.725 | 8.588 | 8.684 | 1,405,900 | +0.05(+0.52%) |
Feb 15, 2011 | 8.668 | 8.696 | 8.612 | 8.639 | 1,580,943 | -0.03(-0.40%) |
Feb 14, 2011 | 8.707 | 8.727 | 8.612 | 8.674 | 1,035,284 | -0.04(-0.49%) |
Feb 11, 2011 | 8.582 | 8.717 | 8.512 | 8.717 | 1,217,352 | +0.08(+0.97%) |
Feb 10, 2011 | 8.541 | 8.662 | 8.512 | 8.633 | 2,172,029 | +0.05(+0.53%) |
Feb 09, 2011 | 8.715 | 8.735 | 8.512 | 8.588 | 2,829,076 | -0.15(-1.71%) |
Feb 08, 2011 | 8.805 | 8.805 | 8.643 | 8.737 | 1,385,355 | -0.05(-0.54%) |
Feb 07, 2011 | 8.774 | 8.912 | 8.774 | 8.785 | 1,458,771 | +0.01(+0.07%) |
Feb 04, 2011 | 8.770 | 8.801 | 8.623 | 8.778 | 985,231 | +0.01(+0.09%) |
Feb 03, 2011 | 8.801 | 8.801 | 8.684 | 8.770 | 1,136,437 | -0.06(-0.67%) |
Feb 02, 2011 | 8.834 | 8.891 | 8.799 | 8.830 | 1,505,294 | -0.06(-0.62%) |
Feb 01, 2011 | 8.826 | 8.926 | 8.789 | 8.885 | 1,918,513 | +0.10(+1.19%) |
Jan 31, 2011 | 8.705 | 8.809 | 8.701 | 8.781 | 2,200,068 | +0.10(+1.21%) |
Jan 28, 2011 | 8.887 | 8.988 | 8.672 | 8.676 | 1,597,891 | -0.26(-2.96%) |
Jan 27, 2011 | 8.819 | 9.029 | 8.811 | 8.940 | 2,270,978 | +0.11(+1.21%) |
Jan 26, 2011 | 8.611 | 8.852 | 8.494 | 8.834 | 2,854,032 | +0.24(+2.78%) |
Jan 25, 2011 | 7.961 | 8.666 | 7.955 | 8.595 | 5,343,722 | +0.46(+5.63%) |
Jan 24, 2011 | 8.057 | 8.157 | 8.020 | 8.137 | 1,243,287 | +0.07(+0.86%) |
Jan 21, 2011 | 7.979 | 8.094 | 7.904 | 8.067 | 2,535,048 | +0.12(+1.47%) |
Jan 20, 2011 | 7.945 | 8.002 | 7.850 | 7.951 | 3,200,604 | -0.06(-0.69%) |
Jan 19, 2011 | 8.102 | 8.139 | 7.989 | 8.006 | 2,174,002 | -0.11(-1.39%) |
Jan 18, 2011 | 8.178 | 8.184 | 8.065 | 8.118 | 1,295,234 | -0.06(-0.75%) |
Jan 14, 2011 | 8.180 | 8.207 | 8.139 | 8.180 | 947,747 | +0.01(+0.18%) |
Jan 13, 2011 | 8.206 | 8.206 | 8.126 | 8.165 | 1,224,611 | -0.03(-0.35%) |
Jan 12, 2011 | 8.221 | 8.296 | 8.178 | 8.194 | 1,569,515 | +0.06(+0.70%) |
Jan 11, 2011 | 8.069 | 8.223 | 8.016 | 8.137 | 1,600,189 | +0.09(+1.14%) |
Jan 10, 2011 | 8.022 | 8.096 | 7.920 | 8.045 | 1,509,884 | -0.02(-0.30%) |
Jan 07, 2011 | 7.961 | 8.137 | 7.961 | 8.069 | 2,403,972 | +0.11(+1.44%) |
Jan 06, 2011 | 7.967 | 8.055 | 7.934 | 7.955 | 1,803,144 | +0.00(+0.05%) |
Jan 05, 2011 | 7.734 | 7.963 | 7.734 | 7.951 | 2,177,568 | +0.18(+2.29%) |
Jan 04, 2011 | 7.795 | 7.879 | 7.683 | 7.773 | 1,842,271 | -0.02(-0.31%) |