Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.170 | 8.363 | 8.131 | 8.329 | 16,452,420 | +0.13(+1.53%) |
Mar 30, 2011 | 8.084 | 8.237 | 8.044 | 8.203 | 31,268,056 | +0.19(+2.31%) |
Mar 29, 2011 | 8.044 | 8.051 | 7.952 | 8.018 | 10,689,877 | -0.01(-0.08%) |
Mar 28, 2011 | 8.051 | 8.101 | 8.011 | 8.025 | 16,841,312 | +0.01(+0.08%) |
Mar 25, 2011 | 8.018 | 8.084 | 7.938 | 8.018 | 30,131,638 | +0.07(+0.92%) |
Mar 24, 2011 | 7.925 | 7.972 | 7.806 | 7.945 | 18,848,486 | +0.07(+0.84%) |
Mar 23, 2011 | 7.905 | 7.919 | 7.786 | 7.879 | 18,954,490 | -0.05(-0.59%) |
Mar 22, 2011 | 8.084 | 8.111 | 7.872 | 7.925 | 8,632,544 | -0.15(-1.81%) |
Mar 21, 2011 | 8.084 | 8.091 | 8.011 | 8.071 | 12,895,057 | +0.17(+2.18%) |
Mar 18, 2011 | 8.064 | 8.097 | 7.879 | 7.899 | 17,951,552 | -0.07(-0.83%) |
Mar 17, 2011 | 7.978 | 8.025 | 7.919 | 7.965 | 10,542,297 | +0.18(+2.30%) |
Mar 16, 2011 | 7.938 | 8.038 | 7.779 | 7.786 | 17,833,692 | -0.20(-2.49%) |
Mar 15, 2011 | 7.958 | 8.237 | 7.932 | 7.985 | 16,477,565 | -0.25(-3.06%) |
Mar 14, 2011 | 8.349 | 8.455 | 8.137 | 8.237 | 11,455,277 | -0.19(-2.20%) |
Mar 11, 2011 | 8.369 | 8.508 | 8.343 | 8.422 | 10,176,108 | +0.01(+0.08%) |
Mar 10, 2011 | 8.508 | 8.548 | 8.379 | 8.416 | 15,007,303 | -0.25(-2.83%) |
Mar 09, 2011 | 8.601 | 8.780 | 8.495 | 8.661 | 13,950,357 | +0.03(+0.38%) |
Mar 08, 2011 | 8.509 | 8.746 | 8.443 | 8.628 | 14,100,922 | +0.16(+1.87%) |
Mar 07, 2011 | 8.634 | 8.680 | 8.410 | 8.469 | 12,010,002 | -0.13(-1.46%) |
Mar 04, 2011 | 8.562 | 8.680 | 8.482 | 8.595 | 8,651,699 | +0.01(+0.08%) |
Mar 03, 2011 | 8.572 | 8.720 | 8.548 | 8.588 | 8,440,768 | +0.14(+1.64%) |
Mar 02, 2011 | 8.278 | 8.575 | 8.278 | 8.449 | 9,501,354 | +0.13(+1.59%) |
Mar 01, 2011 | 8.727 | 8.746 | 8.258 | 8.318 | 24,233,806 | -0.39(-4.47%) |
Feb 28, 2011 | 8.357 | 8.802 | 8.265 | 8.707 | 21,664,468 | +0.42(+5.01%) |
Feb 25, 2011 | 8.456 | 8.509 | 8.159 | 8.291 | 22,062,856 | +0.63(+8.18%) |
Feb 24, 2011 | 7.599 | 7.750 | 7.493 | 7.665 | 11,960,003 | +0.07(+0.87%) |
Feb 23, 2011 | 7.836 | 7.922 | 7.519 | 7.599 | 11,586,956 | -0.25(-3.19%) |
Feb 22, 2011 | 8.192 | 8.252 | 7.836 | 7.849 | 11,220,546 | -0.49(-5.85%) |
Feb 18, 2011 | 8.265 | 8.337 | 8.212 | 8.337 | 5,170,963 | +0.06(+0.72%) |
Feb 17, 2011 | 8.172 | 8.291 | 8.139 | 8.278 | 4,815,986 | +0.06(+0.72%) |
Feb 16, 2011 | 8.179 | 8.219 | 8.106 | 8.219 | 5,921,658 | +0.06(+0.73%) |
Feb 15, 2011 | 8.087 | 8.278 | 8.047 | 8.159 | 10,365,953 | +0.05(+0.57%) |
Feb 14, 2011 | 8.126 | 8.179 | 8.034 | 8.113 | 7,259,432 | -0.01(-0.08%) |
Feb 11, 2011 | 8.047 | 8.179 | 7.948 | 8.120 | 9,959,115 | +0.30(+3.79%) |
Feb 10, 2011 | 7.724 | 7.948 | 7.707 | 7.823 | 8,377,571 | +0.07(+0.94%) |
Feb 09, 2011 | 7.882 | 7.879 | 7.737 | 7.750 | 10,654,173 | -0.13(-1.67%) |
Feb 08, 2011 | 7.744 | 7.889 | 7.684 | 7.882 | 9,399,145 | +0.15(+1.96%) |
Feb 07, 2011 | 7.757 | 7.775 | 7.585 | 7.731 | 8,211,696 | -0.02(-0.26%) |
Feb 04, 2011 | 7.691 | 7.895 | 7.658 | 7.750 | 11,711,689 | +0.02(+0.26%) |
Feb 03, 2011 | 7.229 | 7.731 | 7.229 | 7.731 | 23,884,782 | +0.51(+7.13%) |
Feb 02, 2011 | 7.110 | 7.295 | 7.097 | 7.216 | 4,822,580 | +0.06(+0.83%) |
Feb 01, 2011 | 7.117 | 7.190 | 6.998 | 7.157 | 5,659,074 | +0.11(+1.50%) |
Jan 31, 2011 | 7.084 | 7.209 | 7.005 | 7.051 | 11,060,269 | -0.02(-0.28%) |
Jan 28, 2011 | 7.315 | 7.401 | 7.058 | 7.071 | 8,303,430 | -0.23(-3.16%) |
Jan 27, 2011 | 7.262 | 7.368 | 7.216 | 7.302 | 7,163,678 | +0.06(+0.82%) |
Jan 26, 2011 | 7.196 | 7.295 | 7.157 | 7.242 | 7,022,928 | +0.06(+0.83%) |
Jan 25, 2011 | 7.196 | 7.209 | 7.064 | 7.183 | 4,972,984 | -0.03(-0.37%) |
Jan 24, 2011 | 7.203 | 7.223 | 7.071 | 7.209 | 8,172,008 | -0.01(-0.09%) |
Jan 21, 2011 | 7.242 | 7.335 | 7.176 | 7.216 | 5,198,337 | +0.01(+0.09%) |
Jan 20, 2011 | 7.242 | 7.275 | 7.110 | 7.209 | 4,628,650 | -0.07(-1.00%) |
Jan 19, 2011 | 7.421 | 7.447 | 7.282 | 7.282 | 7,710,102 | -0.16(-2.21%) |
Jan 18, 2011 | 7.315 | 7.480 | 7.282 | 7.447 | 6,108,099 | +0.13(+1.71%) |
Jan 14, 2011 | 7.308 | 7.355 | 7.256 | 7.322 | 3,600,173 | -0.02(-0.27%) |
Jan 13, 2011 | 7.348 | 7.427 | 7.289 | 7.341 | 5,129,671 | +0.00(+0.00%) |
Jan 12, 2011 | 7.374 | 7.414 | 7.282 | 7.341 | 7,219,966 | +0.04(+0.54%) |
Jan 11, 2011 | 7.388 | 7.388 | 7.196 | 7.302 | 9,020,513 | -0.07(-0.90%) |
Jan 10, 2011 | 7.295 | 7.401 | 7.256 | 7.368 | 7,403,571 | +0.04(+0.54%) |
Jan 07, 2011 | 7.018 | 7.414 | 7.018 | 7.328 | 21,541,608 | +0.33(+4.71%) |
Jan 06, 2011 | 7.018 | 7.031 | 6.955 | 6.998 | 4,379,319 | +0.01(+0.09%) |
Jan 05, 2011 | 6.886 | 7.038 | 6.833 | 6.992 | 11,320,201 | +0.09(+1.24%) |
Jan 04, 2011 | 7.084 | 7.110 | 6.893 | 6.906 | 8,851,133 | -0.19(-2.70%) |