Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.025 | 7.038 | 6.925 | 7.038 | 6,296,806 | +0.01(+0.19%) |
Mar 30, 2011 | 7.000 | 7.082 | 6.935 | 7.025 | 7,459,656 | +0.01(+0.16%) |
Mar 29, 2011 | 6.839 | 7.022 | 6.795 | 7.014 | 7,711,941 | +0.13(+1.86%) |
Mar 28, 2011 | 6.897 | 7.006 | 6.883 | 6.886 | 3,969,713 | -0.01(-0.08%) |
Mar 25, 2011 | 6.995 | 6.995 | 6.886 | 6.891 | 4,264,592 | -0.08(-1.09%) |
Mar 24, 2011 | 6.946 | 7.006 | 6.902 | 6.967 | 4,594,012 | +0.07(+0.99%) |
Mar 23, 2011 | 6.785 | 6.954 | 6.766 | 6.899 | 7,816,619 | +0.05(+0.72%) |
Mar 22, 2011 | 6.924 | 6.946 | 6.842 | 6.850 | 5,091,048 | -0.06(-0.83%) |
Mar 21, 2011 | 6.943 | 6.954 | 6.818 | 6.908 | 7,022,699 | +0.16(+2.30%) |
Mar 18, 2011 | 6.809 | 6.875 | 6.736 | 6.752 | 14,714,620 | +0.06(+0.85%) |
Mar 17, 2011 | 6.747 | 6.790 | 6.616 | 6.695 | 12,850,427 | +0.02(+0.37%) |
Mar 16, 2011 | 6.984 | 7.046 | 6.637 | 6.671 | 17,229,650 | -0.36(-5.15%) |
Mar 15, 2011 | 6.997 | 7.101 | 6.973 | 7.033 | 10,628,371 | -0.15(-2.09%) |
Mar 14, 2011 | 7.368 | 7.376 | 7.060 | 7.183 | 14,772,944 | -0.22(-3.02%) |
Mar 11, 2011 | 7.327 | 7.425 | 7.300 | 7.406 | 5,171,660 | +0.06(+0.78%) |
Mar 10, 2011 | 7.493 | 7.501 | 7.341 | 7.349 | 7,784,054 | -0.21(-2.77%) |
Mar 09, 2011 | 7.716 | 7.760 | 7.542 | 7.559 | 7,757,326 | -0.17(-2.22%) |
Mar 08, 2011 | 7.719 | 7.793 | 7.662 | 7.730 | 5,571,874 | +0.04(+0.50%) |
Mar 07, 2011 | 7.828 | 7.836 | 7.630 | 7.692 | 7,298,719 | +0.06(+0.79%) |
Mar 04, 2011 | 7.719 | 7.736 | 7.545 | 7.632 | 6,451,454 | -0.10(-1.30%) |
Mar 03, 2011 | 7.659 | 7.785 | 7.659 | 7.733 | 5,701,330 | +0.15(+1.98%) |
Mar 02, 2011 | 7.545 | 7.681 | 7.485 | 7.583 | 7,552,435 | +0.04(+0.58%) |
Mar 01, 2011 | 7.795 | 7.831 | 7.537 | 7.539 | 12,212,554 | -0.25(-3.25%) |
Feb 28, 2011 | 7.730 | 7.797 | 7.643 | 7.793 | 11,537,513 | +0.05(+0.70%) |
Feb 25, 2011 | 7.659 | 7.749 | 7.638 | 7.738 | 11,591,273 | +0.11(+1.39%) |
Feb 24, 2011 | 7.638 | 7.659 | 7.507 | 7.632 | 11,951,223 | +0.01(+0.07%) |
Feb 23, 2011 | 7.627 | 7.749 | 7.537 | 7.627 | 13,819,547 | +0.00(+0.00%) |
Feb 22, 2011 | 7.774 | 7.809 | 7.610 | 7.627 | 17,531,252 | -0.30(-3.75%) |
Feb 18, 2011 | 7.845 | 8.007 | 7.809 | 7.923 | 16,268,485 | +0.10(+1.27%) |
Feb 17, 2011 | 7.776 | 7.866 | 7.692 | 7.824 | 12,404,673 | +0.07(+0.90%) |
Feb 16, 2011 | 7.719 | 7.915 | 7.708 | 7.755 | 17,349,688 | +0.05(+0.67%) |
Feb 15, 2011 | 7.798 | 7.948 | 7.616 | 7.703 | 30,287,024 | -0.37(-4.59%) |
Feb 14, 2011 | 7.708 | 8.092 | 7.673 | 8.073 | 26,944,640 | +0.41(+5.41%) |
Feb 11, 2011 | 7.529 | 7.687 | 7.512 | 7.659 | 9,593,706 | +0.08(+1.08%) |
Feb 10, 2011 | 7.420 | 7.588 | 7.319 | 7.578 | 16,785,582 | +0.07(+0.87%) |
Feb 09, 2011 | 7.071 | 7.583 | 7.068 | 7.512 | 67,050,512 | +0.47(+6.73%) |
Feb 08, 2011 | 7.055 | 7.115 | 7.016 | 7.038 | 31,453,194 | -0.26(-3.51%) |
Feb 07, 2011 | 7.232 | 7.330 | 7.172 | 7.294 | 7,871,153 | +0.06(+0.83%) |
Feb 04, 2011 | 7.123 | 7.275 | 7.115 | 7.234 | 6,962,786 | +0.11(+1.61%) |
Feb 03, 2011 | 7.232 | 7.286 | 7.093 | 7.120 | 10,918,140 | -0.10(-1.40%) |
Feb 02, 2011 | 6.793 | 7.223 | 6.793 | 7.221 | 16,198,003 | +0.32(+4.66%) |
Feb 01, 2011 | 6.709 | 6.967 | 6.701 | 6.899 | 10,542,421 | +0.23(+3.47%) |
Jan 31, 2011 | 6.681 | 6.720 | 6.619 | 6.668 | 12,282,578 | -0.01(-0.08%) |
Jan 28, 2011 | 6.848 | 6.867 | 6.624 | 6.673 | 8,039,481 | -0.19(-2.82%) |
Jan 27, 2011 | 6.703 | 6.872 | 6.673 | 6.867 | 7,996,045 | +0.19(+2.86%) |
Jan 26, 2011 | 6.630 | 6.698 | 6.594 | 6.676 | 9,084,169 | +0.06(+0.86%) |
Jan 25, 2011 | 6.695 | 6.703 | 6.551 | 6.619 | 7,676,035 | -0.07(-1.07%) |
Jan 24, 2011 | 6.630 | 6.720 | 6.594 | 6.690 | 5,438,622 | +0.07(+1.08%) |
Jan 21, 2011 | 6.570 | 6.673 | 6.556 | 6.619 | 6,043,633 | +0.08(+1.21%) |
Jan 20, 2011 | 6.485 | 6.567 | 6.441 | 6.540 | 6,769,118 | +0.06(+0.97%) |
Jan 19, 2011 | 6.660 | 6.679 | 6.472 | 6.477 | 6,346,005 | -0.17(-2.55%) |
Jan 18, 2011 | 6.654 | 6.676 | 6.600 | 6.647 | 5,496,373 | +0.01(+0.13%) |
Jan 14, 2011 | 6.551 | 6.638 | 6.529 | 6.638 | 5,296,669 | +0.07(+1.08%) |
Jan 13, 2011 | 6.417 | 6.594 | 6.417 | 6.567 | 6,891,503 | +0.04(+0.64%) |
Jan 12, 2011 | 6.518 | 6.551 | 6.485 | 6.526 | 7,363,522 | +0.05(+0.79%) |
Jan 11, 2011 | 6.436 | 6.483 | 6.415 | 6.474 | 7,588,840 | +0.08(+1.32%) |
Jan 10, 2011 | 6.327 | 6.417 | 6.289 | 6.390 | 5,511,576 | +0.02(+0.34%) |
Jan 07, 2011 | 6.450 | 6.459 | 6.333 | 6.368 | 6,510,012 | -0.05(-0.72%) |
Jan 06, 2011 | 6.434 | 6.464 | 6.365 | 6.415 | 7,194,316 | -0.03(-0.42%) |
Jan 05, 2011 | 6.502 | 6.521 | 6.442 | 6.442 | 8,131,808 | -0.07(-1.13%) |
Jan 04, 2011 | 6.567 | 6.615 | 6.502 | 6.515 | 7,197,591 | -0.05(-0.79%) |