Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.580 | 9.638 | 9.577 | 9.592 | 2,845,176 | +0.00(+0.00%) |
Mar 30, 2011 | 9.607 | 9.610 | 9.537 | 9.592 | 3,264,139 | +0.05(+0.48%) |
Mar 29, 2011 | 9.420 | 9.546 | 9.394 | 9.546 | 3,544,827 | +0.15(+1.62%) |
Mar 28, 2011 | 9.440 | 9.486 | 9.392 | 9.394 | 2,957,888 | +0.01(+0.08%) |
Mar 25, 2011 | 9.405 | 9.447 | 9.347 | 9.386 | 4,711,362 | +0.00(+0.03%) |
Mar 24, 2011 | 9.434 | 9.434 | 9.313 | 9.383 | 5,415,031 | +0.03(+0.27%) |
Mar 23, 2011 | 9.389 | 9.498 | 9.344 | 9.358 | 8,634,215 | -0.11(-1.15%) |
Mar 22, 2011 | 9.321 | 9.545 | 9.307 | 9.467 | 17,918,602 | -0.25(-2.59%) |
Mar 21, 2011 | 9.646 | 9.727 | 9.627 | 9.718 | 3,901,709 | +0.19(+1.97%) |
Mar 18, 2011 | 9.548 | 9.579 | 9.488 | 9.531 | 2,858,363 | +0.08(+0.86%) |
Mar 17, 2011 | 9.505 | 9.505 | 9.396 | 9.449 | 6,140,401 | +0.11(+1.19%) |
Mar 16, 2011 | 9.370 | 9.409 | 9.185 | 9.338 | 7,490,030 | -0.11(-1.17%) |
Mar 15, 2011 | 9.550 | 9.513 | 9.401 | 9.449 | 5,256,101 | -0.10(-1.05%) |
Mar 14, 2011 | 9.535 | 9.575 | 9.497 | 9.550 | 2,813,061 | -0.05(-0.54%) |
Mar 11, 2011 | 9.434 | 9.628 | 9.434 | 9.602 | 3,366,654 | +0.05(+0.51%) |
Mar 10, 2011 | 9.588 | 9.609 | 9.279 | 9.553 | 5,289,685 | -0.09(-0.92%) |
Mar 09, 2011 | 9.690 | 9.729 | 9.596 | 9.641 | 3,117,485 | -0.02(-0.20%) |
Mar 08, 2011 | 9.621 | 9.777 | 9.602 | 9.661 | 5,090,304 | +0.12(+1.21%) |
Mar 07, 2011 | 9.729 | 9.776 | 9.463 | 9.545 | 5,789,383 | -0.25(-2.54%) |
Mar 04, 2011 | 9.727 | 9.813 | 9.661 | 9.794 | 4,805,094 | +0.07(+0.70%) |
Mar 03, 2011 | 9.905 | 9.936 | 9.692 | 9.726 | 6,571,049 | -0.21(-2.08%) |
Mar 02, 2011 | 9.859 | 9.950 | 9.858 | 9.933 | 2,636,020 | +0.06(+0.64%) |
Mar 01, 2011 | 10.07 | 10.07 | 9.835 | 9.869 | 3,180,492 | -0.18(-1.78%) |
Feb 28, 2011 | 9.943 | 10.05 | 9.915 | 10.05 | 2,465,345 | +0.17(+1.69%) |
Feb 25, 2011 | 9.844 | 9.896 | 9.814 | 9.881 | 2,008,818 | +0.13(+1.33%) |
Feb 24, 2011 | 9.780 | 9.850 | 9.708 | 9.751 | 2,941,823 | +0.03(+0.33%) |
Feb 23, 2011 | 9.884 | 9.903 | 9.702 | 9.718 | 3,402,274 | -0.19(-1.95%) |
Feb 22, 2011 | 10.04 | 10.11 | 9.894 | 9.912 | 1,665,797 | -0.21(-2.07%) |
Feb 18, 2011 | 10.21 | 10.21 | 10.06 | 10.12 | 2,945,281 | -0.08(-0.77%) |
Feb 17, 2011 | 10.12 | 10.21 | 10.10 | 10.20 | 2,016,206 | +0.08(+0.82%) |
Feb 16, 2011 | 10.07 | 10.19 | 10.03 | 10.12 | 1,993,792 | +0.09(+0.94%) |
Feb 15, 2011 | 10.09 | 10.11 | 10.01 | 10.02 | 2,017,086 | -0.07(-0.70%) |
Feb 14, 2011 | 10.15 | 10.15 | 10.05 | 10.09 | 1,280,613 | +0.01(+0.09%) |
Feb 11, 2011 | 9.931 | 10.16 | 9.899 | 10.08 | 1,875,015 | +0.15(+1.53%) |
Feb 10, 2011 | 9.894 | 9.956 | 9.863 | 9.933 | 2,425,699 | +0.00(+0.03%) |
Feb 09, 2011 | 9.953 | 9.995 | 9.888 | 9.930 | 1,700,755 | -0.03(-0.33%) |
Feb 08, 2011 | 9.971 | 10.02 | 9.931 | 9.962 | 1,527,915 | +0.01(+0.12%) |
Feb 07, 2011 | 9.913 | 9.984 | 9.903 | 9.950 | 1,668,544 | +0.06(+0.60%) |
Feb 04, 2011 | 9.912 | 9.947 | 9.832 | 9.891 | 1,486,652 | +0.02(+0.16%) |
Feb 03, 2011 | 9.953 | 9.965 | 9.859 | 9.875 | 1,433,190 | -0.04(-0.37%) |
Feb 02, 2011 | 10.02 | 10.05 | 9.908 | 9.912 | 1,414,199 | -0.09(-0.86%) |
Feb 01, 2011 | 10.00 | 10.03 | 9.931 | 9.998 | 2,435,056 | +0.08(+0.76%) |
Jan 31, 2011 | 9.970 | 10.04 | 9.874 | 9.922 | 1,852,344 | -0.00(-0.03%) |
Jan 28, 2011 | 10.24 | 10.33 | 9.897 | 9.925 | 3,076,046 | -0.34(-3.30%) |
Jan 27, 2011 | 10.15 | 10.28 | 10.15 | 10.26 | 3,936,538 | +0.14(+1.39%) |
Jan 26, 2011 | 9.882 | 10.16 | 9.850 | 10.12 | 4,309,456 | +0.31(+3.12%) |
Jan 25, 2011 | 9.865 | 9.905 | 9.751 | 9.817 | 3,323,469 | -0.11(-1.09%) |
Jan 24, 2011 | 9.888 | 9.970 | 9.868 | 9.925 | 1,950,742 | -0.02(-0.21%) |
Jan 21, 2011 | 9.905 | 9.981 | 9.896 | 9.946 | 2,754,444 | +0.09(+0.90%) |
Jan 20, 2011 | 9.813 | 9.928 | 9.729 | 9.857 | 3,747,839 | -0.02(-0.22%) |
Jan 19, 2011 | 9.967 | 9.968 | 9.820 | 9.879 | 4,008,097 | -0.09(-0.88%) |
Jan 18, 2011 | 9.924 | 9.977 | 9.905 | 9.967 | 1,411,953 | -0.01(-0.12%) |
Jan 14, 2011 | 9.973 | 10.01 | 9.922 | 9.978 | 2,191,448 | -0.03(-0.31%) |
Jan 13, 2011 | 9.885 | 10.04 | 9.885 | 10.01 | 2,592,849 | +0.09(+0.91%) |
Jan 12, 2011 | 9.902 | 9.961 | 9.874 | 9.919 | 2,281,139 | +0.03(+0.33%) |
Jan 11, 2011 | 9.820 | 9.897 | 9.804 | 9.887 | 2,815,558 | +0.12(+1.26%) |
Jan 10, 2011 | 9.711 | 9.777 | 9.643 | 9.764 | 2,449,439 | +0.03(+0.35%) |
Jan 07, 2011 | 9.613 | 9.760 | 9.612 | 9.730 | 2,959,969 | +0.20(+2.05%) |
Jan 06, 2011 | 9.572 | 9.596 | 9.470 | 9.535 | 1,496,780 | -0.04(-0.37%) |
Jan 05, 2011 | 9.505 | 9.686 | 9.505 | 9.571 | 2,499,342 | +0.03(+0.36%) |
Jan 04, 2011 | 9.745 | 9.755 | 9.442 | 9.537 | 3,950,745 | -0.17(-1.80%) |