Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.410 | 8.750 | 8.350 | 8.700 | 81,440 | +0.28(+3.33%) |
Mar 30, 2011 | 8.420 | 8.430 | 8.086 | 8.420 | 43,828 | +0.17(+2.06%) |
Mar 29, 2011 | 8.250 | 8.290 | 8.070 | 8.250 | 33,288 | -0.05(-0.60%) |
Mar 28, 2011 | 8.000 | 8.300 | 7.960 | 8.300 | 45,115 | +0.30(+3.75%) |
Mar 25, 2011 | 7.860 | 8.070 | 7.860 | 8.000 | 45,511 | +0.17(+2.17%) |
Mar 24, 2011 | 7.780 | 7.890 | 7.750 | 7.830 | 32,367 | +0.08(+1.03%) |
Mar 23, 2011 | 7.680 | 7.800 | 7.610 | 7.750 | 39,717 | +0.02(+0.26%) |
Mar 22, 2011 | 7.800 | 7.830 | 7.590 | 7.730 | 37,951 | -0.08(-1.02%) |
Mar 21, 2011 | 7.690 | 7.810 | 7.500 | 7.810 | 30,255 | +0.34(+4.55%) |
Mar 18, 2011 | 7.160 | 7.600 | 7.050 | 7.470 | 81,986 | +0.40(+5.66%) |
Mar 17, 2011 | 6.890 | 7.070 | 6.770 | 7.070 | 111,211 | +0.32(+4.74%) |
Mar 16, 2011 | 6.750 | 6.830 | 6.650 | 6.750 | 71,291 | -0.01(-0.15%) |
Mar 15, 2011 | 6.570 | 6.830 | 6.351 | 6.760 | 73,868 | -0.06(-0.88%) |
Mar 14, 2011 | 6.850 | 6.940 | 6.760 | 6.820 | 184,288 | -0.14(-2.01%) |
Mar 11, 2011 | 7.010 | 7.100 | 6.930 | 6.960 | 142,054 | -0.13(-1.83%) |
Mar 10, 2011 | 7.240 | 7.240 | 6.970 | 7.090 | 208,738 | -0.27(-3.67%) |
Mar 09, 2011 | 7.400 | 7.400 | 7.310 | 7.360 | 21,486 | -0.04(-0.54%) |
Mar 08, 2011 | 7.480 | 7.520 | 7.310 | 7.400 | 32,636 | -0.06(-0.80%) |
Mar 07, 2011 | 7.610 | 7.620 | 7.310 | 7.460 | 38,270 | -0.14(-1.84%) |
Mar 04, 2011 | 7.610 | 7.661 | 7.450 | 7.600 | 226,295 | -0.05(-0.65%) |
Mar 03, 2011 | 7.790 | 7.790 | 7.570 | 7.650 | 117,211 | -0.06(-0.78%) |
Mar 02, 2011 | 7.700 | 7.800 | 7.591 | 7.710 | 113,115 | +0.01(+0.13%) |
Mar 01, 2011 | 8.100 | 8.100 | 7.370 | 7.700 | 379,353 | -0.42(-5.17%) |
Feb 28, 2011 | 8.460 | 8.460 | 8.000 | 8.120 | 53,102 | -0.23(-2.75%) |
Feb 25, 2011 | 8.000 | 8.420 | 7.900 | 8.350 | 94,372 | +0.45(+5.70%) |
Feb 24, 2011 | 8.000 | 8.100 | 7.800 | 7.900 | 73,347 | -0.09(-1.13%) |
Feb 23, 2011 | 8.090 | 8.170 | 7.810 | 7.990 | 29,458 | -0.07(-0.87%) |
Feb 22, 2011 | 8.400 | 8.400 | 8.000 | 8.060 | 50,911 | -0.46(-5.40%) |
Feb 18, 2011 | 8.500 | 8.630 | 8.370 | 8.520 | 26,782 | +0.07(+0.83%) |
Feb 17, 2011 | 8.420 | 8.510 | 8.360 | 8.450 | 25,076 | -0.01(-0.12%) |
Feb 16, 2011 | 8.430 | 8.480 | 8.370 | 8.460 | 17,570 | +0.07(+0.83%) |
Feb 15, 2011 | 8.520 | 8.530 | 8.340 | 8.390 | 27,046 | -0.17(-1.99%) |
Feb 14, 2011 | 8.630 | 8.720 | 8.520 | 8.560 | 10,720 | -0.10(-1.15%) |
Feb 11, 2011 | 8.580 | 8.669 | 8.560 | 8.660 | 18,486 | +0.06(+0.70%) |
Feb 10, 2011 | 8.640 | 8.730 | 8.480 | 8.600 | 13,835 | -0.10(-1.15%) |
Feb 09, 2011 | 8.800 | 8.849 | 8.610 | 8.700 | 15,140 | -0.16(-1.81%) |
Feb 08, 2011 | 8.790 | 8.890 | 8.661 | 8.860 | 20,120 | +0.03(+0.34%) |
Feb 07, 2011 | 8.530 | 8.860 | 8.500 | 8.830 | 52,071 | +0.30(+3.52%) |
Feb 04, 2011 | 8.880 | 8.880 | 8.480 | 8.530 | 64,769 | -0.33(-3.72%) |
Feb 03, 2011 | 8.750 | 8.990 | 8.504 | 8.860 | 49,085 | +0.06(+0.68%) |
Feb 02, 2011 | 9.000 | 9.070 | 8.780 | 8.800 | 33,996 | -0.26(-2.87%) |
Feb 01, 2011 | 8.330 | 9.130 | 8.300 | 9.060 | 90,335 | +0.76(+9.16%) |
Jan 31, 2011 | 8.760 | 8.760 | 8.160 | 8.300 | 128,625 | -0.37(-4.27%) |
Jan 28, 2011 | 9.210 | 9.210 | 8.560 | 8.670 | 110,060 | -0.55(-5.97%) |
Jan 27, 2011 | 9.500 | 9.500 | 9.120 | 9.220 | 50,398 | -0.25(-2.64%) |
Jan 26, 2011 | 9.250 | 9.600 | 9.190 | 9.470 | 49,428 | +0.26(+2.82%) |
Jan 25, 2011 | 9.220 | 9.310 | 9.010 | 9.210 | 48,809 | -0.07(-0.75%) |
Jan 24, 2011 | 9.310 | 9.310 | 9.060 | 9.280 | 66,983 | +0.01(+0.11%) |
Jan 21, 2011 | 9.800 | 9.800 | 9.250 | 9.270 | 54,828 | -0.48(-4.92%) |
Jan 20, 2011 | 9.660 | 9.880 | 9.530 | 9.750 | 143,560 | +0.07(+0.72%) |
Jan 19, 2011 | 9.870 | 9.970 | 9.610 | 9.680 | 209,891 | -0.17(-1.73%) |
Jan 18, 2011 | 9.200 | 9.850 | 9.120 | 9.850 | 180,866 | +0.66(+7.18%) |
Jan 14, 2011 | 9.150 | 9.200 | 9.100 | 9.190 | 55,800 | +0.07(+0.77%) |
Jan 13, 2011 | 9.110 | 9.180 | 9.070 | 9.120 | 50,451 | +0.00(+0.00%) |
Jan 12, 2011 | 9.190 | 9.190 | 8.940 | 9.120 | 18,703 | -0.01(-0.11%) |
Jan 11, 2011 | 9.050 | 9.190 | 9.050 | 9.130 | 19,479 | +0.11(+1.22%) |
Jan 10, 2011 | 8.995 | 9.100 | 8.930 | 9.020 | 53,892 | +0.00(+0.00%) |
Jan 07, 2011 | 9.040 | 9.110 | 8.960 | 9.020 | 30,050 | +0.01(+0.11%) |
Jan 06, 2011 | 9.080 | 9.280 | 8.970 | 9.010 | 53,499 | -0.04(-0.44%) |
Jan 05, 2011 | 8.640 | 9.149 | 8.640 | 9.050 | 139,105 | +0.42(+4.87%) |
Jan 04, 2011 | 8.630 | 8.650 | 8.500 | 8.630 | 43,440 | +0.04(+0.47%) |