Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.949 | 9.124 | 8.949 | 9.059 | 742,337 | +0.11(+1.21%) |
Mar 30, 2011 | 8.951 | 8.951 | 8.951 | 8.951 | 1,089,889 | +0.04(+0.48%) |
Mar 29, 2011 | 8.810 | 8.908 | 8.739 | 8.908 | 658,242 | +0.08(+0.93%) |
Mar 28, 2011 | 8.800 | 8.908 | 8.771 | 8.826 | 854,992 | +0.03(+0.40%) |
Mar 25, 2011 | 8.826 | 8.939 | 8.747 | 8.792 | 1,002,705 | +0.01(+0.09%) |
Mar 24, 2011 | 8.743 | 8.822 | 8.620 | 8.784 | 1,024,656 | +0.07(+0.82%) |
Mar 23, 2011 | 8.665 | 8.732 | 8.563 | 8.712 | 1,312,172 | -0.01(-0.09%) |
Mar 22, 2011 | 8.847 | 8.880 | 8.685 | 8.720 | 1,344,172 | -0.11(-1.25%) |
Mar 21, 2011 | 8.849 | 8.861 | 8.796 | 8.831 | 795,246 | +0.17(+1.91%) |
Mar 18, 2011 | 8.604 | 8.681 | 8.571 | 8.665 | 1,791,872 | +0.11(+1.27%) |
Mar 17, 2011 | 8.638 | 8.653 | 8.493 | 8.557 | 1,360,054 | +0.06(+0.72%) |
Mar 16, 2011 | 8.538 | 8.610 | 8.447 | 8.495 | 1,574,585 | -0.07(-0.81%) |
Mar 15, 2011 | 8.532 | 8.606 | 8.493 | 8.565 | 1,938,533 | -0.02(-0.21%) |
Mar 14, 2011 | 8.493 | 8.614 | 8.422 | 8.583 | 1,191,712 | +0.00(+0.00%) |
Mar 11, 2011 | 8.414 | 8.583 | 8.379 | 8.583 | 2,157,136 | +0.14(+1.65%) |
Mar 10, 2011 | 8.622 | 8.626 | 8.428 | 8.444 | 1,532,269 | -0.30(-3.39%) |
Mar 09, 2011 | 8.657 | 8.816 | 8.591 | 8.741 | 1,097,010 | +0.07(+0.75%) |
Mar 08, 2011 | 8.428 | 8.749 | 8.428 | 8.675 | 1,958,805 | +0.25(+2.91%) |
Mar 07, 2011 | 8.479 | 8.479 | 8.328 | 8.430 | 2,331,709 | -0.03(-0.36%) |
Mar 04, 2011 | 8.403 | 8.475 | 8.342 | 8.461 | 1,683,726 | +0.07(+0.88%) |
Mar 03, 2011 | 8.234 | 8.432 | 8.234 | 8.387 | 971,469 | +0.25(+3.01%) |
Mar 02, 2011 | 8.101 | 8.252 | 8.077 | 8.142 | 841,478 | +0.03(+0.33%) |
Mar 01, 2011 | 8.269 | 8.305 | 8.058 | 8.115 | 2,053,409 | -0.14(-1.68%) |
Feb 28, 2011 | 8.293 | 8.342 | 8.193 | 8.254 | 1,743,418 | -0.02(-0.30%) |
Feb 25, 2011 | 8.197 | 8.279 | 8.113 | 8.279 | 1,149,179 | +0.08(+1.00%) |
Feb 24, 2011 | 8.115 | 8.238 | 8.070 | 8.197 | 2,299,299 | +0.10(+1.24%) |
Feb 23, 2011 | 8.403 | 8.410 | 8.093 | 8.097 | 2,836,875 | -0.31(-3.72%) |
Feb 22, 2011 | 8.583 | 8.591 | 8.399 | 8.410 | 2,355,530 | -0.27(-3.06%) |
Feb 18, 2011 | 8.730 | 8.730 | 8.622 | 8.675 | 1,305,771 | -0.03(-0.38%) |
Feb 17, 2011 | 8.628 | 8.745 | 8.591 | 8.708 | 1,255,921 | +0.06(+0.66%) |
Feb 16, 2011 | 8.610 | 8.692 | 8.555 | 8.651 | 1,411,328 | +0.04(+0.52%) |
Feb 15, 2011 | 8.634 | 8.663 | 8.579 | 8.606 | 1,587,047 | -0.03(-0.40%) |
Feb 14, 2011 | 8.673 | 8.694 | 8.579 | 8.640 | 1,039,280 | -0.04(-0.49%) |
Feb 11, 2011 | 8.549 | 8.683 | 8.479 | 8.683 | 1,222,052 | +0.08(+0.97%) |
Feb 10, 2011 | 8.508 | 8.628 | 8.479 | 8.600 | 2,180,414 | +0.04(+0.53%) |
Feb 09, 2011 | 8.681 | 8.702 | 8.479 | 8.555 | 2,839,997 | -0.15(-1.71%) |
Feb 08, 2011 | 8.771 | 8.771 | 8.610 | 8.704 | 1,390,703 | -0.05(-0.54%) |
Feb 07, 2011 | 8.741 | 8.877 | 8.741 | 8.751 | 1,464,403 | +0.01(+0.07%) |
Feb 04, 2011 | 8.737 | 8.767 | 8.589 | 8.745 | 989,035 | +0.01(+0.09%) |
Feb 03, 2011 | 8.767 | 8.767 | 8.651 | 8.737 | 1,140,825 | -0.06(-0.67%) |
Feb 02, 2011 | 8.800 | 8.857 | 8.765 | 8.796 | 1,511,105 | -0.06(-0.62%) |
Feb 01, 2011 | 8.792 | 8.892 | 8.755 | 8.851 | 1,925,920 | +0.10(+1.19%) |
Jan 31, 2011 | 8.671 | 8.775 | 8.667 | 8.747 | 2,208,562 | +0.10(+1.21%) |
Jan 28, 2011 | 8.853 | 8.953 | 8.638 | 8.643 | 1,604,060 | -0.26(-2.96%) |
Jan 27, 2011 | 8.786 | 8.994 | 8.777 | 8.906 | 2,279,746 | +0.11(+1.21%) |
Jan 26, 2011 | 8.578 | 8.818 | 8.462 | 8.800 | 2,865,050 | +0.24(+2.78%) |
Jan 25, 2011 | 7.930 | 8.633 | 7.924 | 8.562 | 5,364,352 | +0.46(+5.63%) |
Jan 24, 2011 | 8.026 | 8.126 | 7.989 | 8.105 | 1,248,086 | +0.07(+0.86%) |
Jan 21, 2011 | 7.949 | 8.063 | 7.873 | 8.036 | 2,544,835 | +0.12(+1.47%) |
Jan 20, 2011 | 7.914 | 7.971 | 7.820 | 7.920 | 3,212,960 | -0.05(-0.69%) |
Jan 19, 2011 | 8.071 | 8.107 | 7.959 | 7.975 | 2,182,395 | -0.11(-1.39%) |
Jan 18, 2011 | 8.146 | 8.152 | 8.034 | 8.087 | 1,300,234 | -0.06(-0.75%) |
Jan 14, 2011 | 8.148 | 8.175 | 8.107 | 8.148 | 951,406 | +0.01(+0.18%) |
Jan 13, 2011 | 8.175 | 8.175 | 8.095 | 8.134 | 1,229,339 | -0.03(-0.35%) |
Jan 12, 2011 | 8.189 | 8.264 | 8.146 | 8.162 | 1,575,574 | +0.06(+0.70%) |
Jan 11, 2011 | 8.038 | 8.191 | 7.985 | 8.105 | 1,606,367 | +0.09(+1.14%) |
Jan 10, 2011 | 7.991 | 8.065 | 7.890 | 8.014 | 1,515,713 | -0.02(-0.30%) |
Jan 07, 2011 | 7.930 | 8.105 | 7.930 | 8.038 | 2,413,253 | +0.11(+1.44%) |
Jan 06, 2011 | 7.936 | 8.024 | 7.904 | 7.924 | 1,810,105 | +0.00(+0.05%) |
Jan 05, 2011 | 7.704 | 7.932 | 7.704 | 7.920 | 2,185,975 | +0.18(+2.29%) |
Jan 04, 2011 | 7.765 | 7.849 | 7.653 | 7.743 | 1,849,383 | -0.02(-0.31%) |