Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.240 | 9.400 | 9.191 | 9.380 | 520,848 | +0.08(+0.86%) |
Mar 30, 2011 | 9.295 | 9.310 | 9.090 | 9.300 | 570,105 | +0.16(+1.75%) |
Mar 29, 2011 | 8.850 | 9.150 | 8.780 | 9.140 | 566,548 | +0.27(+3.04%) |
Mar 28, 2011 | 8.960 | 9.170 | 8.830 | 8.870 | 626,843 | -0.11(-1.22%) |
Mar 25, 2011 | 8.970 | 9.190 | 8.890 | 8.980 | 965,849 | +0.02(+0.22%) |
Mar 24, 2011 | 8.760 | 8.970 | 8.650 | 8.960 | 737,049 | +0.29(+3.34%) |
Mar 23, 2011 | 8.460 | 8.705 | 8.420 | 8.670 | 614,048 | +0.17(+2.00%) |
Mar 22, 2011 | 8.650 | 8.660 | 8.440 | 8.500 | 464,109 | -0.15(-1.76%) |
Mar 21, 2011 | 8.660 | 8.750 | 8.510 | 8.652 | 528,096 | +0.17(+2.03%) |
Mar 18, 2011 | 8.520 | 8.550 | 8.280 | 8.480 | 1,097,411 | +0.06(+0.71%) |
Mar 17, 2011 | 8.610 | 8.790 | 8.420 | 8.420 | 645,009 | -0.09(-1.06%) |
Mar 16, 2011 | 8.680 | 8.780 | 8.400 | 8.510 | 1,060,841 | -0.22(-2.52%) |
Mar 15, 2011 | 8.480 | 8.800 | 8.250 | 8.730 | 719,103 | -0.06(-0.68%) |
Mar 14, 2011 | 8.720 | 8.840 | 8.640 | 8.790 | 867,693 | -0.05(-0.57%) |
Mar 11, 2011 | 9.030 | 9.170 | 8.630 | 8.840 | 1,563,496 | -0.26(-2.86%) |
Mar 10, 2011 | 9.330 | 9.370 | 9.040 | 9.100 | 1,265,522 | -0.39(-4.11%) |
Mar 09, 2011 | 9.470 | 9.510 | 9.280 | 9.490 | 1,146,257 | -0.08(-0.84%) |
Mar 08, 2011 | 9.470 | 9.640 | 9.300 | 9.570 | 744,180 | +0.09(+0.95%) |
Mar 07, 2011 | 9.410 | 9.550 | 9.250 | 9.480 | 1,727,286 | -0.21(-2.17%) |
Mar 04, 2011 | 9.710 | 9.710 | 9.550 | 9.690 | 720,723 | -0.05(-0.51%) |
Mar 03, 2011 | 9.670 | 9.800 | 9.640 | 9.740 | 1,248,405 | +0.16(+1.67%) |
Mar 02, 2011 | 9.430 | 9.630 | 9.260 | 9.580 | 841,214 | +0.12(+1.27%) |
Mar 01, 2011 | 9.630 | 9.649 | 9.350 | 9.460 | 1,258,976 | -0.15(-1.56%) |
Feb 28, 2011 | 9.690 | 9.790 | 9.430 | 9.610 | 1,498,561 | +0.01(+0.10%) |
Feb 25, 2011 | 9.500 | 9.680 | 9.470 | 9.600 | 606,391 | +0.16(+1.69%) |
Feb 24, 2011 | 9.070 | 9.450 | 9.000 | 9.440 | 1,037,685 | +0.36(+3.96%) |
Feb 23, 2011 | 9.260 | 9.270 | 8.910 | 9.080 | 1,113,634 | -0.20(-2.16%) |
Feb 22, 2011 | 9.430 | 9.510 | 9.180 | 9.280 | 923,546 | -0.28(-2.88%) |
Feb 18, 2011 | 9.750 | 9.750 | 9.410 | 9.555 | 979,141 | -0.13(-1.39%) |
Feb 17, 2011 | 9.690 | 9.750 | 9.500 | 9.690 | 529,671 | -0.05(-0.51%) |
Feb 16, 2011 | 9.570 | 9.820 | 9.540 | 9.740 | 968,002 | +0.11(+1.14%) |
Feb 15, 2011 | 9.900 | 10.00 | 9.620 | 9.630 | 1,298,651 | -0.34(-3.41%) |
Feb 14, 2011 | 9.840 | 10.00 | 9.820 | 9.970 | 1,129,226 | +0.19(+1.94%) |
Feb 11, 2011 | 9.500 | 9.940 | 9.410 | 9.780 | 1,408,378 | +0.26(+2.73%) |
Feb 10, 2011 | 9.330 | 9.550 | 9.240 | 9.520 | 775,336 | +0.04(+0.42%) |
Feb 09, 2011 | 9.420 | 9.600 | 9.335 | 9.480 | 1,168,034 | +0.03(+0.32%) |
Feb 08, 2011 | 9.500 | 9.500 | 9.230 | 9.450 | 1,639,826 | -0.11(-1.15%) |
Feb 07, 2011 | 9.750 | 10.05 | 9.440 | 9.560 | 2,521,375 | -0.28(-2.85%) |
Feb 04, 2011 | 8.850 | 9.870 | 8.800 | 9.840 | 5,889,588 | +1.24(+14.42%) |
Feb 03, 2011 | 8.370 | 8.670 | 8.160 | 8.600 | 1,770,280 | +0.24(+2.87%) |
Feb 02, 2011 | 8.720 | 8.720 | 8.350 | 8.360 | 1,161,313 | -0.40(-4.57%) |
Feb 01, 2011 | 8.490 | 8.780 | 8.430 | 8.760 | 2,172,939 | +0.32(+3.79%) |
Jan 31, 2011 | 8.190 | 8.510 | 8.110 | 8.440 | 1,761,193 | +0.29(+3.56%) |
Jan 28, 2011 | 8.390 | 8.460 | 8.100 | 8.150 | 1,077,109 | -0.23(-2.74%) |
Jan 27, 2011 | 8.440 | 8.450 | 8.250 | 8.380 | 746,796 | -0.05(-0.59%) |
Jan 26, 2011 | 8.230 | 8.520 | 8.120 | 8.430 | 1,631,228 | +0.25(+3.06%) |
Jan 25, 2011 | 7.860 | 8.190 | 7.850 | 8.180 | 1,059,820 | +0.24(+3.02%) |
Jan 24, 2011 | 7.930 | 7.960 | 7.795 | 7.940 | 583,127 | -0.01(-0.09%) |
Jan 21, 2011 | 8.020 | 8.070 | 7.780 | 7.947 | 818,484 | -0.01(-0.16%) |
Jan 20, 2011 | 7.990 | 8.090 | 7.850 | 7.960 | 850,658 | -0.09(-1.12%) |
Jan 19, 2011 | 8.300 | 8.300 | 8.040 | 8.050 | 775,747 | -0.25(-3.01%) |
Jan 18, 2011 | 8.340 | 8.410 | 8.212 | 8.300 | 614,434 | -0.11(-1.31%) |
Jan 14, 2011 | 8.330 | 8.450 | 8.210 | 8.410 | 717,660 | +0.09(+1.08%) |
Jan 13, 2011 | 8.410 | 8.430 | 8.150 | 8.320 | 1,193,400 | -0.12(-1.42%) |
Jan 12, 2011 | 8.440 | 8.605 | 8.360 | 8.440 | 1,435,448 | +0.06(+0.72%) |
Jan 11, 2011 | 8.450 | 8.540 | 8.230 | 8.380 | 1,175,365 | -0.07(-0.83%) |
Jan 10, 2011 | 8.430 | 8.460 | 8.290 | 8.450 | 1,153,333 | -0.05(-0.59%) |
Jan 07, 2011 | 8.590 | 8.640 | 8.280 | 8.500 | 929,388 | -0.03(-0.35%) |
Jan 06, 2011 | 8.600 | 8.650 | 8.460 | 8.530 | 1,253,767 | -0.06(-0.70%) |
Jan 05, 2011 | 8.480 | 8.650 | 8.310 | 8.590 | 983,892 | +0.07(+0.82%) |
Jan 04, 2011 | 8.690 | 8.690 | 8.280 | 8.520 | 1,130,564 | -0.19(-2.18%) |