Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.512 | 8.564 | 8.373 | 8.494 | 217,540 | -0.01(-0.15%) |
Mar 30, 2011 | 8.564 | 8.829 | 7.885 | 8.507 | 801,908 | +0.04(+0.46%) |
Mar 29, 2011 | 8.090 | 8.473 | 8.046 | 8.468 | 353,267 | +0.40(+5.02%) |
Mar 28, 2011 | 7.864 | 8.120 | 7.825 | 8.064 | 330,181 | +0.24(+3.06%) |
Mar 25, 2011 | 7.524 | 7.864 | 7.477 | 7.825 | 498,041 | +0.37(+4.90%) |
Mar 24, 2011 | 7.494 | 7.598 | 7.355 | 7.459 | 360,171 | +0.07(+0.88%) |
Mar 23, 2011 | 7.481 | 7.481 | 7.294 | 7.394 | 452,812 | -0.09(-1.16%) |
Mar 22, 2011 | 7.685 | 7.812 | 7.468 | 7.481 | 282,321 | -0.23(-2.99%) |
Mar 21, 2011 | 7.733 | 7.833 | 7.529 | 7.711 | 291,661 | +0.34(+4.60%) |
Mar 18, 2011 | 7.442 | 7.524 | 7.346 | 7.372 | 1,233,527 | +0.03(+0.47%) |
Mar 17, 2011 | 7.372 | 7.372 | 6.955 | 7.337 | 297,827 | +0.17(+2.43%) |
Mar 16, 2011 | 7.390 | 7.520 | 7.133 | 7.163 | 347,041 | -0.27(-3.68%) |
Mar 15, 2011 | 7.355 | 7.546 | 7.163 | 7.437 | 517,117 | -0.23(-3.01%) |
Mar 14, 2011 | 7.620 | 7.720 | 7.585 | 7.668 | 640,371 | +0.03(+0.40%) |
Mar 11, 2011 | 7.638 | 7.738 | 7.570 | 7.638 | 370,644 | -0.06(-0.79%) |
Mar 10, 2011 | 7.916 | 7.920 | 7.603 | 7.698 | 785,538 | -0.37(-4.63%) |
Mar 09, 2011 | 7.864 | 8.086 | 7.772 | 8.072 | 507,088 | +0.18(+2.32%) |
Mar 08, 2011 | 8.003 | 8.220 | 7.742 | 7.890 | 584,945 | -0.09(-1.14%) |
Mar 07, 2011 | 8.077 | 8.177 | 7.894 | 7.981 | 1,258,397 | -0.07(-0.92%) |
Mar 04, 2011 | 8.112 | 8.199 | 7.833 | 8.055 | 933,869 | -0.05(-0.64%) |
Mar 03, 2011 | 7.407 | 8.260 | 7.407 | 8.107 | 2,197,340 | +1.13(+16.21%) |
Mar 02, 2011 | 6.829 | 7.120 | 6.698 | 6.976 | 440,164 | +0.15(+2.23%) |
Mar 01, 2011 | 6.889 | 6.963 | 6.768 | 6.824 | 428,617 | +0.00(+0.06%) |
Feb 28, 2011 | 6.885 | 7.037 | 6.668 | 6.820 | 248,503 | +0.02(+0.26%) |
Feb 25, 2011 | 6.572 | 6.820 | 6.572 | 6.802 | 336,078 | +0.26(+3.99%) |
Feb 24, 2011 | 6.498 | 6.628 | 6.341 | 6.541 | 288,738 | +0.08(+1.28%) |
Feb 23, 2011 | 6.655 | 6.694 | 6.411 | 6.459 | 302,568 | -0.18(-2.69%) |
Feb 22, 2011 | 6.615 | 6.807 | 6.559 | 6.637 | 597,197 | -0.07(-1.04%) |
Feb 18, 2011 | 6.772 | 6.811 | 6.546 | 6.707 | 489,253 | -0.01(-0.19%) |
Feb 17, 2011 | 6.659 | 6.807 | 6.659 | 6.720 | 259,826 | +0.07(+0.98%) |
Feb 16, 2011 | 6.742 | 6.759 | 6.589 | 6.655 | 278,486 | -0.05(-0.81%) |
Feb 15, 2011 | 6.846 | 6.928 | 6.637 | 6.709 | 486,058 | -0.15(-2.25%) |
Feb 14, 2011 | 6.241 | 6.937 | 6.233 | 6.863 | 1,030,023 | +0.66(+10.66%) |
Feb 11, 2011 | 6.076 | 6.241 | 6.076 | 6.202 | 184,968 | +0.07(+1.13%) |
Feb 10, 2011 | 5.889 | 6.141 | 5.789 | 6.133 | 204,559 | +0.17(+2.92%) |
Feb 09, 2011 | 6.076 | 6.133 | 5.872 | 5.959 | 240,203 | -0.17(-2.77%) |
Feb 08, 2011 | 6.133 | 6.215 | 6.041 | 6.128 | 226,714 | +0.04(+0.64%) |
Feb 07, 2011 | 5.754 | 6.198 | 5.754 | 6.089 | 390,741 | +0.34(+5.90%) |
Feb 04, 2011 | 5.650 | 5.793 | 5.619 | 5.750 | 324,309 | +0.11(+1.93%) |
Feb 03, 2011 | 5.632 | 5.767 | 5.506 | 5.641 | 479,958 | -0.02(-0.31%) |
Feb 02, 2011 | 5.528 | 5.872 | 5.528 | 5.659 | 820,334 | +0.12(+2.12%) |
Feb 01, 2011 | 5.128 | 5.567 | 5.128 | 5.541 | 827,178 | +0.49(+9.64%) |
Jan 31, 2011 | 5.198 | 5.271 | 5.045 | 5.054 | 158,509 | -0.12(-2.27%) |
Jan 28, 2011 | 5.372 | 5.406 | 5.093 | 5.171 | 257,568 | -0.22(-4.11%) |
Jan 27, 2011 | 5.402 | 5.493 | 5.372 | 5.393 | 130,585 | -0.00(-0.08%) |
Jan 26, 2011 | 5.058 | 5.441 | 5.045 | 5.398 | 225,511 | +0.35(+6.98%) |
Jan 25, 2011 | 5.071 | 5.115 | 4.919 | 5.045 | 104,115 | -0.07(-1.36%) |
Jan 24, 2011 | 5.028 | 5.198 | 5.028 | 5.115 | 70,729 | +0.08(+1.64%) |
Jan 21, 2011 | 5.298 | 5.298 | 5.015 | 5.032 | 140,007 | -0.20(-3.90%) |
Jan 20, 2011 | 5.293 | 5.328 | 5.224 | 5.237 | 72,616 | -0.09(-1.71%) |
Jan 19, 2011 | 5.485 | 5.485 | 5.324 | 5.328 | 240,617 | -0.14(-2.62%) |
Jan 18, 2011 | 5.415 | 5.550 | 5.337 | 5.472 | 159,001 | +0.03(+0.64%) |
Jan 14, 2011 | 5.424 | 5.441 | 5.406 | 5.437 | 198,728 | +0.02(+0.40%) |
Jan 13, 2011 | 5.311 | 5.506 | 5.306 | 5.415 | 213,843 | +0.13(+2.38%) |
Jan 12, 2011 | 5.363 | 5.441 | 5.250 | 5.289 | 133,834 | +0.01(+0.16%) |
Jan 11, 2011 | 5.432 | 5.480 | 5.254 | 5.280 | 155,101 | -0.12(-2.18%) |
Jan 10, 2011 | 5.398 | 5.454 | 5.376 | 5.398 | 224,718 | -0.04(-0.80%) |
Jan 07, 2011 | 5.180 | 5.619 | 5.180 | 5.441 | 572,070 | +0.29(+5.66%) |
Jan 06, 2011 | 5.211 | 5.219 | 5.102 | 5.150 | 109,645 | -0.07(-1.42%) |
Jan 05, 2011 | 5.019 | 5.237 | 4.976 | 5.224 | 171,807 | +0.20(+4.07%) |
Jan 04, 2011 | 5.245 | 5.245 | 4.784 | 5.019 | 122,902 | -0.19(-3.59%) |