Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.607 | 7.747 | 7.607 | 7.710 | 3,590,205 | -0.13(-1.63%) |
Mar 30, 2011 | 7.771 | 7.874 | 7.738 | 7.838 | 3,291,436 | -0.19(-2.42%) |
Mar 29, 2011 | 7.989 | 8.032 | 7.953 | 8.032 | 2,485,187 | +0.07(+0.84%) |
Mar 28, 2011 | 7.971 | 8.038 | 7.947 | 7.965 | 2,175,061 | +0.04(+0.46%) |
Mar 25, 2011 | 8.020 | 8.044 | 7.926 | 7.929 | 2,899,597 | -0.14(-1.73%) |
Mar 24, 2011 | 7.941 | 8.068 | 7.886 | 8.068 | 5,778,798 | +0.22(+2.78%) |
Mar 23, 2011 | 7.783 | 7.880 | 7.753 | 7.850 | 3,757,090 | +0.04(+0.54%) |
Mar 22, 2011 | 7.801 | 7.832 | 7.765 | 7.807 | 3,777,062 | +0.04(+0.47%) |
Mar 21, 2011 | 7.689 | 7.771 | 7.689 | 7.771 | 4,547,312 | +0.35(+4.74%) |
Mar 18, 2011 | 7.492 | 7.510 | 7.377 | 7.419 | 5,169,000 | +0.10(+1.41%) |
Mar 17, 2011 | 7.304 | 7.358 | 7.243 | 7.316 | 3,750,631 | +0.30(+4.24%) |
Mar 16, 2011 | 7.243 | 7.292 | 6.867 | 7.019 | 10,131,957 | -0.29(-3.90%) |
Mar 15, 2011 | 7.225 | 7.346 | 7.213 | 7.304 | 4,684,704 | -0.25(-3.37%) |
Mar 14, 2011 | 7.522 | 7.571 | 7.492 | 7.559 | 2,369,638 | -0.01(-0.08%) |
Mar 11, 2011 | 7.449 | 7.577 | 7.425 | 7.565 | 2,423,623 | +0.10(+1.30%) |
Mar 10, 2011 | 7.510 | 7.540 | 7.431 | 7.468 | 4,087,922 | -0.21(-2.69%) |
Mar 09, 2011 | 7.619 | 7.704 | 7.583 | 7.674 | 4,071,321 | +0.23(+3.10%) |
Mar 08, 2011 | 7.425 | 7.492 | 7.328 | 7.443 | 3,053,832 | -0.05(-0.73%) |
Mar 07, 2011 | 7.607 | 7.656 | 7.443 | 7.498 | 5,599,207 | -0.02(-0.32%) |
Mar 04, 2011 | 7.607 | 7.607 | 7.443 | 7.522 | 3,519,060 | +0.00(+0.00%) |
Mar 03, 2011 | 7.474 | 7.528 | 7.398 | 7.522 | 3,210,053 | +0.16(+2.14%) |
Mar 02, 2011 | 7.371 | 7.413 | 7.280 | 7.365 | 4,002,622 | -0.05(-0.65%) |
Mar 01, 2011 | 7.601 | 7.644 | 7.407 | 7.413 | 3,390,955 | -0.20(-2.63%) |
Feb 28, 2011 | 7.650 | 7.674 | 7.553 | 7.613 | 2,302,353 | +0.15(+1.95%) |
Feb 25, 2011 | 7.449 | 7.498 | 7.437 | 7.468 | 2,861,963 | +0.04(+0.49%) |
Feb 24, 2011 | 7.480 | 7.498 | 7.328 | 7.431 | 3,041,966 | -0.17(-2.23%) |
Feb 23, 2011 | 7.583 | 7.662 | 7.510 | 7.601 | 3,974,808 | +0.12(+1.62%) |
Feb 22, 2011 | 7.565 | 7.650 | 7.449 | 7.480 | 4,269,582 | -0.22(-2.84%) |
Feb 18, 2011 | 7.625 | 7.704 | 7.625 | 7.698 | 2,182,917 | +0.08(+1.04%) |
Feb 17, 2011 | 7.522 | 7.625 | 7.516 | 7.619 | 3,094,779 | +0.21(+2.87%) |
Feb 16, 2011 | 7.274 | 7.407 | 7.249 | 7.407 | 3,302,806 | +0.07(+0.99%) |
Feb 15, 2011 | 7.328 | 7.389 | 7.304 | 7.334 | 2,108,477 | -0.08(-1.06%) |
Feb 14, 2011 | 7.352 | 7.425 | 7.310 | 7.413 | 1,905,623 | +0.02(+0.33%) |
Feb 11, 2011 | 7.261 | 7.401 | 7.231 | 7.389 | 3,020,339 | -0.04(-0.49%) |
Feb 10, 2011 | 7.377 | 7.449 | 7.331 | 7.425 | 3,795,258 | -0.11(-1.45%) |
Feb 09, 2011 | 7.498 | 7.571 | 7.486 | 7.534 | 2,496,922 | -0.08(-1.04%) |
Feb 08, 2011 | 7.480 | 7.625 | 7.474 | 7.613 | 4,923,829 | +0.24(+3.21%) |
Feb 07, 2011 | 7.298 | 7.383 | 7.298 | 7.377 | 2,137,867 | +0.09(+1.25%) |
Feb 04, 2011 | 7.255 | 7.298 | 7.195 | 7.286 | 2,603,721 | +0.11(+1.52%) |
Feb 03, 2011 | 7.122 | 7.189 | 7.037 | 7.176 | 2,068,441 | -0.01(-0.08%) |
Feb 02, 2011 | 7.183 | 7.219 | 7.140 | 7.183 | 6,728,256 | -0.06(-0.84%) |
Feb 01, 2011 | 7.104 | 7.255 | 7.085 | 7.243 | 3,763,969 | +0.33(+4.83%) |
Jan 31, 2011 | 6.910 | 6.946 | 6.849 | 6.910 | 2,599,684 | +0.15(+2.15%) |
Jan 28, 2011 | 7.055 | 7.073 | 6.758 | 6.764 | 3,032,661 | -0.25(-3.63%) |
Jan 27, 2011 | 6.994 | 7.073 | 6.970 | 7.019 | 6,298,245 | +0.32(+4.71%) |
Jan 26, 2011 | 6.697 | 6.746 | 6.673 | 6.703 | 2,571,608 | -0.01(-0.18%) |
Jan 25, 2011 | 6.697 | 6.721 | 6.637 | 6.715 | 3,024,897 | -0.09(-1.34%) |
Jan 24, 2011 | 6.685 | 6.831 | 6.679 | 6.806 | 5,334,197 | +0.15(+2.19%) |
Jan 21, 2011 | 6.685 | 6.752 | 6.600 | 6.661 | 5,302,809 | +0.22(+3.49%) |
Jan 20, 2011 | 6.382 | 6.449 | 6.327 | 6.436 | 3,853,044 | +0.15(+2.41%) |
Jan 19, 2011 | 6.406 | 6.418 | 6.254 | 6.285 | 2,422,095 | -0.14(-2.17%) |
Jan 18, 2011 | 6.394 | 6.455 | 6.394 | 6.424 | 2,962,145 | +0.02(+0.28%) |
Jan 14, 2011 | 6.248 | 6.412 | 6.189 | 6.406 | 7,099,606 | +0.13(+2.03%) |
Jan 13, 2011 | 6.267 | 6.327 | 6.230 | 6.279 | 5,374,198 | +0.21(+3.40%) |
Jan 12, 2011 | 6.006 | 6.072 | 5.987 | 6.072 | 4,556,187 | +0.27(+4.71%) |
Jan 11, 2011 | 5.757 | 5.805 | 5.739 | 5.799 | 2,687,230 | +0.10(+1.81%) |
Jan 10, 2011 | 5.696 | 5.726 | 5.660 | 5.696 | 3,470,930 | -0.15(-2.49%) |
Jan 07, 2011 | 5.933 | 5.945 | 5.775 | 5.842 | 3,751,042 | -0.12(-2.03%) |
Jan 06, 2011 | 6.115 | 6.133 | 5.945 | 5.963 | 4,838,756 | -0.07(-1.21%) |
Jan 05, 2011 | 5.921 | 6.036 | 5.866 | 6.036 | 5,734,421 | -0.02(-0.30%) |
Jan 04, 2011 | 6.176 | 6.182 | 6.030 | 6.054 | 5,703,430 | +0.05(+0.81%) |