Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.692 | 8.840 | 8.643 | 8.771 | 842,420 | +0.10(+1.14%) |
Mar 30, 2011 | 8.475 | 8.722 | 8.426 | 8.673 | 805,240 | +0.21(+2.45%) |
Mar 29, 2011 | 8.337 | 8.525 | 8.318 | 8.466 | 650,718 | +0.12(+1.42%) |
Mar 28, 2011 | 8.702 | 8.702 | 8.239 | 8.347 | 1,134,076 | -0.12(-1.40%) |
Mar 25, 2011 | 8.377 | 8.732 | 8.288 | 8.466 | 1,704,931 | +0.25(+3.00%) |
Mar 24, 2011 | 8.219 | 8.278 | 8.041 | 8.219 | 656,997 | +0.03(+0.36%) |
Mar 23, 2011 | 7.943 | 8.318 | 7.923 | 8.189 | 1,540,412 | +0.27(+3.36%) |
Mar 22, 2011 | 7.903 | 7.943 | 7.721 | 7.923 | 843,738 | +0.12(+1.52%) |
Mar 21, 2011 | 7.785 | 7.883 | 7.706 | 7.804 | 614,508 | +0.00(+0.00%) |
Mar 18, 2011 | 7.874 | 7.874 | 7.637 | 7.804 | 668,627 | +0.02(+0.25%) |
Mar 17, 2011 | 7.765 | 7.893 | 7.706 | 7.785 | 659,439 | +0.10(+1.28%) |
Mar 16, 2011 | 7.844 | 8.021 | 7.548 | 7.686 | 1,168,555 | -0.11(-1.39%) |
Mar 15, 2011 | 7.402 | 8.031 | 7.301 | 7.795 | 2,062,296 | -0.04(-0.50%) |
Mar 14, 2011 | 7.607 | 7.864 | 7.459 | 7.834 | 1,740,403 | +0.08(+1.02%) |
Mar 11, 2011 | 7.627 | 7.883 | 7.439 | 7.755 | 2,663,575 | +0.28(+3.69%) |
Mar 10, 2011 | 6.907 | 7.499 | 6.838 | 7.479 | 4,109,013 | +0.67(+9.85%) |
Mar 09, 2011 | 6.887 | 6.936 | 6.729 | 6.808 | 611,854 | -0.10(-1.43%) |
Mar 08, 2011 | 6.709 | 6.966 | 6.670 | 6.907 | 987,877 | +0.24(+3.55%) |
Mar 07, 2011 | 6.620 | 6.709 | 6.463 | 6.670 | 548,567 | +0.04(+0.60%) |
Mar 04, 2011 | 6.719 | 6.758 | 6.512 | 6.630 | 492,902 | -0.09(-1.32%) |
Mar 03, 2011 | 6.739 | 6.777 | 6.620 | 6.719 | 398,225 | +0.06(+0.89%) |
Mar 02, 2011 | 6.749 | 6.779 | 6.621 | 6.660 | 475,678 | -0.03(-0.44%) |
Mar 01, 2011 | 6.719 | 6.768 | 6.532 | 6.690 | 771,914 | -0.01(-0.15%) |
Feb 28, 2011 | 6.926 | 6.976 | 6.611 | 6.699 | 737,625 | -0.01(-0.15%) |
Feb 25, 2011 | 6.413 | 6.719 | 6.394 | 6.709 | 606,741 | +0.32(+4.94%) |
Feb 24, 2011 | 6.502 | 6.551 | 6.374 | 6.394 | 675,515 | -0.10(-1.52%) |
Feb 23, 2011 | 6.650 | 6.788 | 6.453 | 6.492 | 642,532 | -0.13(-1.94%) |
Feb 22, 2011 | 6.818 | 6.818 | 6.591 | 6.620 | 877,572 | -0.29(-4.14%) |
Feb 18, 2011 | 7.045 | 7.045 | 6.739 | 6.907 | 848,192 | -0.10(-1.41%) |
Feb 17, 2011 | 7.005 | 7.055 | 6.857 | 7.005 | 865,407 | +0.07(+1.00%) |
Feb 16, 2011 | 6.946 | 6.986 | 6.759 | 6.936 | 1,033,298 | +0.05(+0.72%) |
Feb 15, 2011 | 6.847 | 7.153 | 6.660 | 6.887 | 3,247,193 | +0.51(+8.05%) |
Feb 14, 2011 | 6.413 | 6.413 | 6.334 | 6.374 | 273,685 | -0.02(-0.39%) |
Feb 11, 2011 | 6.394 | 6.443 | 6.334 | 6.398 | 294,830 | -0.02(-0.38%) |
Feb 10, 2011 | 6.542 | 6.581 | 6.413 | 6.423 | 291,540 | -0.14(-2.11%) |
Feb 09, 2011 | 6.502 | 6.591 | 6.423 | 6.561 | 550,894 | +0.02(+0.30%) |
Feb 08, 2011 | 6.403 | 6.551 | 6.295 | 6.542 | 690,124 | +0.12(+1.80%) |
Feb 07, 2011 | 6.167 | 6.453 | 6.127 | 6.426 | 763,957 | +0.28(+4.62%) |
Feb 04, 2011 | 6.107 | 6.157 | 6.098 | 6.142 | 465,312 | +0.00(+0.08%) |
Feb 03, 2011 | 5.999 | 6.147 | 5.999 | 6.137 | 532,504 | +0.11(+1.80%) |
Feb 02, 2011 | 5.950 | 6.127 | 5.890 | 6.028 | 348,715 | +0.07(+1.16%) |
Feb 01, 2011 | 5.950 | 6.009 | 5.922 | 5.959 | 389,571 | +0.04(+0.67%) |
Jan 31, 2011 | 5.890 | 5.979 | 5.683 | 5.920 | 1,162,852 | +0.03(+0.50%) |
Jan 28, 2011 | 6.147 | 6.206 | 5.890 | 5.890 | 684,147 | -0.29(-4.63%) |
Jan 27, 2011 | 6.167 | 6.216 | 6.088 | 6.176 | 359,547 | +0.01(+0.16%) |
Jan 26, 2011 | 6.226 | 6.226 | 6.009 | 6.167 | 428,094 | -0.05(-0.79%) |
Jan 25, 2011 | 6.246 | 6.246 | 6.127 | 6.216 | 348,169 | -0.03(-0.47%) |
Jan 24, 2011 | 6.315 | 6.413 | 6.236 | 6.246 | 644,368 | -0.03(-0.47%) |
Jan 21, 2011 | 6.028 | 6.295 | 5.950 | 6.275 | 994,080 | +0.32(+5.30%) |
Jan 20, 2011 | 6.019 | 6.028 | 5.841 | 5.959 | 689,614 | -0.13(-2.11%) |
Jan 19, 2011 | 6.551 | 6.561 | 6.078 | 6.088 | 988,113 | -0.44(-6.80%) |
Jan 18, 2011 | 6.542 | 6.660 | 6.423 | 6.532 | 457,931 | -0.03(-0.45%) |
Jan 14, 2011 | 6.463 | 6.571 | 6.238 | 6.561 | 454,922 | +0.08(+1.22%) |
Jan 13, 2011 | 6.561 | 6.601 | 6.472 | 6.482 | 396,586 | -0.06(-0.90%) |
Jan 12, 2011 | 6.413 | 6.571 | 6.354 | 6.542 | 598,185 | +0.21(+3.27%) |
Jan 11, 2011 | 6.601 | 6.601 | 6.285 | 6.334 | 967,454 | -0.21(-3.17%) |
Jan 10, 2011 | 6.551 | 6.650 | 6.413 | 6.542 | 674,415 | -0.08(-1.19%) |
Jan 07, 2011 | 6.768 | 6.778 | 6.147 | 6.620 | 2,165,563 | -0.11(-1.61%) |
Jan 06, 2011 | 6.907 | 6.907 | 6.719 | 6.729 | 741,570 | -0.14(-2.01%) |
Jan 05, 2011 | 6.897 | 6.897 | 6.719 | 6.867 | 719,758 | +0.08(+1.16%) |
Jan 04, 2011 | 7.064 | 7.094 | 6.759 | 6.788 | 847,795 | -0.16(-2.27%) |