Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.956 | 8.016 | 7.703 | 7.982 | 1,196,123 | +0.02(+0.22%) |
Mar 30, 2011 | 7.990 | 8.093 | 7.930 | 7.964 | 1,346,302 | +0.01(+0.11%) |
Mar 29, 2011 | 7.816 | 7.999 | 7.808 | 7.956 | 1,306,376 | +0.13(+1.67%) |
Mar 28, 2011 | 7.834 | 7.873 | 7.738 | 7.825 | 1,265,234 | +0.00(+0.00%) |
Mar 25, 2011 | 7.956 | 7.956 | 7.825 | 7.825 | 723,621 | -0.10(-1.21%) |
Mar 24, 2011 | 7.869 | 7.990 | 7.764 | 7.921 | 1,399,136 | +0.10(+1.22%) |
Mar 23, 2011 | 7.703 | 7.830 | 7.608 | 7.825 | 1,063,716 | +0.12(+1.58%) |
Mar 22, 2011 | 7.903 | 7.912 | 7.703 | 7.703 | 817,286 | -0.16(-1.99%) |
Mar 21, 2011 | 7.754 | 7.895 | 7.712 | 7.860 | 1,542,253 | +0.03(+0.44%) |
Mar 18, 2011 | 7.964 | 8.016 | 7.738 | 7.825 | 3,266,544 | -0.05(-0.66%) |
Mar 17, 2011 | 8.025 | 8.060 | 7.860 | 7.877 | 1,245,928 | +0.03(+0.33%) |
Mar 16, 2011 | 8.069 | 8.103 | 7.773 | 7.851 | 1,996,746 | -0.22(-2.69%) |
Mar 15, 2011 | 8.077 | 8.182 | 8.038 | 8.069 | 1,700,398 | -0.11(-1.38%) |
Mar 14, 2011 | 8.399 | 8.590 | 8.016 | 8.182 | 1,944,157 | -0.37(-4.27%) |
Mar 11, 2011 | 8.408 | 8.642 | 8.303 | 8.547 | 989,774 | +0.02(+0.20%) |
Mar 10, 2011 | 8.616 | 8.738 | 7.782 | 8.529 | 2,925,410 | -0.15(-1.70%) |
Mar 09, 2011 | 8.816 | 8.886 | 8.669 | 8.677 | 805,343 | -0.13(-1.48%) |
Mar 08, 2011 | 8.642 | 8.955 | 8.529 | 8.808 | 1,616,655 | +0.17(+1.91%) |
Mar 07, 2011 | 8.999 | 9.051 | 8.538 | 8.642 | 1,408,487 | -0.32(-3.59%) |
Mar 04, 2011 | 8.973 | 9.112 | 8.851 | 8.964 | 1,304,208 | +0.02(+0.19%) |
Mar 03, 2011 | 8.703 | 9.016 | 8.590 | 8.947 | 7,265,388 | +0.43(+5.00%) |
Mar 02, 2011 | 8.651 | 8.782 | 8.469 | 8.521 | 1,469,662 | -0.03(-0.41%) |
Mar 01, 2011 | 8.782 | 8.912 | 8.477 | 8.556 | 2,462,506 | -0.13(-1.50%) |
Feb 28, 2011 | 8.521 | 8.764 | 8.503 | 8.686 | 2,191,873 | +0.18(+2.15%) |
Feb 25, 2011 | 8.295 | 8.529 | 8.234 | 8.503 | 3,058,984 | +0.29(+3.49%) |
Feb 24, 2011 | 7.773 | 8.225 | 7.599 | 8.216 | 3,163,842 | +0.44(+5.70%) |
Feb 23, 2011 | 7.390 | 7.947 | 7.225 | 7.773 | 6,914,967 | +0.48(+6.56%) |
Feb 22, 2011 | 7.660 | 7.764 | 7.277 | 7.295 | 2,226,127 | -0.48(-6.15%) |
Feb 18, 2011 | 7.825 | 7.869 | 7.634 | 7.773 | 1,956,815 | -0.04(-0.56%) |
Feb 17, 2011 | 7.782 | 7.903 | 7.764 | 7.816 | 1,287,102 | +0.02(+0.22%) |
Feb 16, 2011 | 7.738 | 7.877 | 7.686 | 7.799 | 2,871,203 | +0.13(+1.70%) |
Feb 15, 2011 | 7.721 | 7.799 | 7.643 | 7.669 | 711,562 | -0.12(-1.56%) |
Feb 14, 2011 | 7.790 | 7.825 | 7.721 | 7.790 | 609,967 | +0.01(+0.11%) |
Feb 11, 2011 | 7.660 | 7.847 | 7.573 | 7.782 | 1,558,164 | +0.06(+0.79%) |
Feb 10, 2011 | 7.651 | 7.764 | 7.617 | 7.721 | 828,169 | +0.01(+0.11%) |
Feb 09, 2011 | 7.730 | 7.799 | 7.651 | 7.712 | 1,600,431 | -0.10(-1.33%) |
Feb 08, 2011 | 7.747 | 7.843 | 7.530 | 7.816 | 2,805,759 | +0.10(+1.24%) |
Feb 07, 2011 | 7.503 | 7.877 | 7.495 | 7.721 | 2,599,239 | +0.23(+3.02%) |
Feb 04, 2011 | 7.495 | 7.686 | 7.451 | 7.495 | 2,152,643 | +0.02(+0.23%) |
Feb 03, 2011 | 7.034 | 7.556 | 6.982 | 7.477 | 2,597,742 | +0.43(+6.04%) |
Feb 02, 2011 | 7.156 | 7.260 | 7.017 | 7.051 | 901,079 | -0.09(-1.22%) |
Feb 01, 2011 | 6.947 | 7.217 | 6.912 | 7.138 | 1,497,210 | +0.24(+3.53%) |
Jan 31, 2011 | 6.860 | 6.973 | 6.695 | 6.895 | 1,305,814 | +0.07(+1.02%) |
Jan 28, 2011 | 7.086 | 7.199 | 6.817 | 6.825 | 1,513,459 | -0.28(-3.92%) |
Jan 27, 2011 | 6.982 | 7.234 | 6.982 | 7.104 | 1,034,031 | +0.10(+1.36%) |
Jan 26, 2011 | 6.912 | 7.043 | 6.782 | 7.008 | 888,019 | +0.10(+1.51%) |
Jan 25, 2011 | 6.895 | 6.956 | 6.747 | 6.904 | 1,169,701 | -0.05(-0.75%) |
Jan 24, 2011 | 7.112 | 7.260 | 6.956 | 6.956 | 1,226,758 | -0.16(-2.20%) |
Jan 21, 2011 | 6.982 | 7.121 | 6.912 | 7.112 | 1,437,096 | +0.16(+2.25%) |
Jan 20, 2011 | 6.825 | 6.999 | 6.634 | 6.956 | 2,752,642 | +0.01(+0.13%) |
Jan 19, 2011 | 7.086 | 7.243 | 6.930 | 6.947 | 3,160,514 | -0.18(-2.56%) |
Jan 18, 2011 | 7.190 | 7.199 | 7.043 | 7.130 | 929,732 | -0.05(-0.73%) |
Jan 14, 2011 | 7.164 | 7.182 | 7.095 | 7.182 | 1,779,285 | +0.03(+0.49%) |
Jan 13, 2011 | 7.130 | 7.190 | 7.077 | 7.147 | 1,046,268 | +0.03(+0.49%) |
Jan 12, 2011 | 7.156 | 7.164 | 7.060 | 7.112 | 979,365 | +0.05(+0.74%) |
Jan 11, 2011 | 7.130 | 7.130 | 6.947 | 7.060 | 1,416,863 | +0.04(+0.62%) |
Jan 10, 2011 | 6.982 | 7.130 | 6.912 | 7.017 | 1,307,945 | +0.00(+0.00%) |
Jan 07, 2011 | 7.043 | 7.147 | 6.904 | 7.017 | 1,440,692 | -0.03(-0.37%) |
Jan 06, 2011 | 7.034 | 7.217 | 6.973 | 7.043 | 1,585,225 | +0.04(+0.62%) |
Jan 05, 2011 | 6.817 | 7.051 | 6.764 | 6.999 | 2,009,021 | +0.18(+2.68%) |
Jan 04, 2011 | 7.034 | 7.095 | 6.808 | 6.817 | 1,715,332 | -0.17(-2.49%) |