Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.400 | 8.454 | 8.177 | 8.210 | 7,863,929 | -0.12(-1.44%) |
Mar 30, 2011 | 8.377 | 8.377 | 8.183 | 8.330 | 7,764,529 | +0.20(+2.47%) |
Mar 29, 2011 | 8.264 | 8.288 | 8.017 | 8.129 | 15,191,051 | -0.18(-2.19%) |
Mar 28, 2011 | 8.315 | 8.350 | 8.268 | 8.311 | 5,407,027 | +0.01(+0.14%) |
Mar 25, 2011 | 8.280 | 8.373 | 8.261 | 8.299 | 7,206,485 | -0.01(-0.09%) |
Mar 24, 2011 | 8.249 | 8.315 | 8.210 | 8.307 | 8,427,074 | +0.14(+1.70%) |
Mar 23, 2011 | 8.156 | 8.218 | 8.102 | 8.168 | 6,989,343 | -0.03(-0.33%) |
Mar 22, 2011 | 8.234 | 8.311 | 8.141 | 8.195 | 6,526,890 | -0.06(-0.70%) |
Mar 21, 2011 | 8.187 | 8.261 | 8.152 | 8.253 | 9,347,984 | +0.14(+1.76%) |
Mar 18, 2011 | 8.234 | 8.257 | 8.073 | 8.110 | 10,218,212 | -0.03(-0.33%) |
Mar 17, 2011 | 8.214 | 8.264 | 8.032 | 8.137 | 11,345,142 | +0.12(+1.45%) |
Mar 16, 2011 | 7.959 | 8.071 | 7.924 | 8.021 | 16,739,075 | -0.01(-0.10%) |
Mar 15, 2011 | 7.994 | 8.063 | 7.994 | 8.029 | 11,433,340 | +0.01(+0.10%) |
Mar 14, 2011 | 7.878 | 8.079 | 7.808 | 8.021 | 18,807,986 | -0.08(-1.00%) |
Mar 11, 2011 | 7.932 | 8.129 | 7.847 | 8.102 | 15,400,195 | +0.25(+3.20%) |
Mar 10, 2011 | 7.889 | 7.897 | 7.769 | 7.851 | 11,964,556 | -0.09(-1.12%) |
Mar 09, 2011 | 7.932 | 8.009 | 7.885 | 7.940 | 9,499,688 | -0.01(-0.10%) |
Mar 08, 2011 | 7.920 | 8.040 | 7.758 | 7.947 | 16,886,426 | +0.13(+1.68%) |
Mar 07, 2011 | 7.677 | 7.858 | 7.665 | 7.816 | 15,784,900 | +0.18(+2.38%) |
Mar 04, 2011 | 7.518 | 7.638 | 7.495 | 7.634 | 11,633,338 | +0.18(+2.44%) |
Mar 03, 2011 | 7.294 | 7.518 | 7.294 | 7.452 | 28,288,914 | +0.26(+3.60%) |
Mar 02, 2011 | 7.170 | 7.309 | 7.135 | 7.193 | 9,617,761 | +0.05(+0.65%) |
Mar 01, 2011 | 7.247 | 7.302 | 7.100 | 7.147 | 9,809,361 | -0.14(-1.86%) |
Feb 28, 2011 | 7.255 | 7.309 | 7.201 | 7.282 | 6,833,688 | +0.09(+1.29%) |
Feb 25, 2011 | 7.216 | 7.298 | 7.158 | 7.189 | 6,609,252 | +0.03(+0.43%) |
Feb 24, 2011 | 7.170 | 7.232 | 7.077 | 7.158 | 8,481,999 | -0.03(-0.43%) |
Feb 23, 2011 | 7.189 | 7.340 | 7.131 | 7.189 | 6,639,627 | -0.08(-1.06%) |
Feb 22, 2011 | 7.452 | 7.452 | 7.174 | 7.267 | 17,534,732 | -0.22(-2.99%) |
Feb 18, 2011 | 7.592 | 7.623 | 7.414 | 7.491 | 12,049,478 | -0.06(-0.82%) |
Feb 17, 2011 | 7.576 | 7.681 | 7.541 | 7.553 | 12,235,958 | -0.07(-0.96%) |
Feb 16, 2011 | 7.642 | 7.673 | 7.599 | 7.626 | 9,843,974 | -0.02(-0.20%) |
Feb 15, 2011 | 7.650 | 7.723 | 7.615 | 7.642 | 7,799,688 | -0.05(-0.70%) |
Feb 14, 2011 | 7.684 | 7.735 | 7.652 | 7.696 | 6,088,187 | +0.05(+0.66%) |
Feb 11, 2011 | 7.603 | 7.696 | 7.545 | 7.646 | 9,824,338 | +0.00(+0.00%) |
Feb 10, 2011 | 7.588 | 7.688 | 7.557 | 7.646 | 9,549,774 | -0.01(-0.15%) |
Feb 09, 2011 | 7.715 | 7.719 | 7.638 | 7.657 | 7,962,495 | -0.09(-1.10%) |
Feb 08, 2011 | 7.619 | 7.766 | 7.584 | 7.742 | 10,723,292 | +0.14(+1.83%) |
Feb 07, 2011 | 7.564 | 7.634 | 7.522 | 7.603 | 6,279,815 | +0.06(+0.77%) |
Feb 04, 2011 | 7.580 | 7.634 | 7.468 | 7.545 | 5,338,072 | +0.01(+0.15%) |
Feb 03, 2011 | 7.506 | 7.545 | 7.437 | 7.534 | 6,486,022 | +0.02(+0.21%) |
Feb 02, 2011 | 7.448 | 7.522 | 7.375 | 7.518 | 10,892,220 | +0.09(+1.14%) |
Feb 01, 2011 | 7.441 | 7.526 | 7.390 | 7.433 | 8,026,472 | +0.04(+0.58%) |
Jan 31, 2011 | 7.452 | 7.491 | 7.360 | 7.390 | 12,680,730 | -0.05(-0.68%) |
Jan 28, 2011 | 7.619 | 7.638 | 7.437 | 7.441 | 11,760,423 | -0.19(-2.43%) |
Jan 27, 2011 | 7.704 | 7.723 | 7.584 | 7.626 | 10,076,639 | -0.07(-0.90%) |
Jan 26, 2011 | 7.708 | 7.735 | 7.665 | 7.696 | 6,109,010 | +0.06(+0.81%) |
Jan 25, 2011 | 7.650 | 7.665 | 7.572 | 7.634 | 11,007,384 | -0.00(-0.05%) |
Jan 24, 2011 | 7.692 | 7.735 | 7.557 | 7.638 | 12,593,264 | -0.09(-1.15%) |
Jan 21, 2011 | 7.735 | 7.797 | 7.700 | 7.727 | 9,329,227 | -0.04(-0.50%) |
Jan 20, 2011 | 7.878 | 7.897 | 7.483 | 7.766 | 13,775,886 | -0.18(-2.29%) |
Jan 19, 2011 | 7.944 | 7.955 | 7.816 | 7.947 | 14,666,332 | -0.03(-0.44%) |
Jan 18, 2011 | 7.974 | 8.025 | 7.889 | 7.982 | 10,597,942 | -0.00(-0.05%) |
Jan 14, 2011 | 7.928 | 7.998 | 7.918 | 7.986 | 8,100,296 | +0.02(+0.24%) |
Jan 13, 2011 | 8.087 | 8.114 | 7.909 | 7.967 | 10,368,993 | -0.04(-0.53%) |
Jan 12, 2011 | 8.183 | 8.195 | 7.967 | 8.009 | 10,925,418 | +0.03(+0.39%) |
Jan 11, 2011 | 7.951 | 8.005 | 7.889 | 7.978 | 6,378,379 | +0.10(+1.33%) |
Jan 10, 2011 | 7.843 | 7.897 | 7.797 | 7.874 | 6,027,913 | +0.01(+0.15%) |
Jan 07, 2011 | 7.889 | 7.905 | 7.793 | 7.862 | 3,830,407 | -0.02(-0.20%) |
Jan 06, 2011 | 8.040 | 8.040 | 7.827 | 7.878 | 6,119,831 | -0.13(-1.59%) |
Jan 05, 2011 | 8.017 | 8.079 | 7.959 | 8.005 | 5,355,467 | +0.00(+0.00%) |
Jan 04, 2011 | 8.083 | 8.083 | 7.916 | 8.005 | 7,247,128 | +0.00(+0.00%) |