Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.806 | 8.812 | 8.561 | 8.630 | 16,338,747 | -0.18(-2.07%) |
Mar 30, 2011 | 8.567 | 8.836 | 8.543 | 8.812 | 15,655,539 | +0.26(+3.01%) |
Mar 29, 2011 | 8.579 | 8.585 | 8.441 | 8.555 | 7,785,229 | -0.02(-0.21%) |
Mar 28, 2011 | 8.698 | 8.788 | 8.559 | 8.573 | 12,716,723 | -0.07(-0.76%) |
Mar 25, 2011 | 8.543 | 8.698 | 8.420 | 8.639 | 21,217,508 | +0.14(+1.62%) |
Mar 24, 2011 | 8.189 | 8.537 | 8.135 | 8.501 | 20,152,036 | +0.35(+4.26%) |
Mar 23, 2011 | 8.045 | 8.207 | 8.004 | 8.153 | 11,130,714 | +0.09(+1.11%) |
Mar 22, 2011 | 8.087 | 8.165 | 8.028 | 8.063 | 11,182,527 | -0.02(-0.30%) |
Mar 21, 2011 | 8.081 | 8.111 | 7.908 | 8.087 | 16,825,470 | +0.19(+2.35%) |
Mar 18, 2011 | 7.860 | 8.028 | 7.788 | 7.902 | 19,413,468 | -0.02(-0.30%) |
Mar 17, 2011 | 7.836 | 8.081 | 7.668 | 7.926 | 24,092,272 | +0.22(+2.88%) |
Mar 16, 2011 | 7.782 | 8.028 | 7.614 | 7.704 | 20,134,724 | -0.09(-1.15%) |
Mar 15, 2011 | 7.638 | 7.878 | 7.530 | 7.794 | 18,195,740 | -0.08(-1.06%) |
Mar 14, 2011 | 8.057 | 8.159 | 7.872 | 7.878 | 13,210,696 | -0.23(-2.88%) |
Mar 11, 2011 | 8.028 | 8.249 | 8.016 | 8.111 | 20,738,844 | +0.04(+0.45%) |
Mar 10, 2011 | 8.105 | 8.171 | 8.022 | 8.075 | 16,552,842 | -0.13(-1.53%) |
Mar 09, 2011 | 8.309 | 8.399 | 8.141 | 8.201 | 26,268,080 | -0.16(-1.86%) |
Mar 08, 2011 | 8.071 | 8.399 | 7.977 | 8.357 | 24,202,278 | +0.23(+2.88%) |
Mar 07, 2011 | 8.333 | 8.501 | 8.051 | 8.123 | 74,698,424 | +0.67(+9.03%) |
Mar 04, 2011 | 7.554 | 7.584 | 7.398 | 7.451 | 12,087,144 | -0.13(-1.68%) |
Mar 03, 2011 | 7.608 | 7.758 | 7.548 | 7.578 | 16,430,916 | +0.07(+0.96%) |
Mar 02, 2011 | 7.345 | 7.596 | 7.345 | 7.506 | 17,904,200 | +0.14(+1.95%) |
Mar 01, 2011 | 7.560 | 7.578 | 7.345 | 7.363 | 23,782,434 | -0.25(-3.23%) |
Feb 28, 2011 | 7.369 | 7.668 | 7.345 | 7.608 | 20,423,424 | -0.08(-1.01%) |
Feb 25, 2011 | 7.668 | 7.836 | 7.662 | 7.686 | 18,829,014 | +0.05(+0.71%) |
Feb 24, 2011 | 7.608 | 7.674 | 7.548 | 7.632 | 19,000,312 | +0.01(+0.16%) |
Feb 23, 2011 | 7.908 | 7.938 | 7.476 | 7.620 | 32,770,468 | -0.32(-4.00%) |
Feb 22, 2011 | 8.093 | 8.159 | 7.842 | 7.938 | 15,733,840 | -0.28(-3.43%) |
Feb 18, 2011 | 8.273 | 8.303 | 8.069 | 8.219 | 13,855,891 | -0.08(-1.01%) |
Feb 17, 2011 | 8.303 | 8.345 | 8.141 | 8.303 | 13,076,566 | -0.01(-0.14%) |
Feb 16, 2011 | 8.537 | 8.555 | 8.225 | 8.315 | 20,678,702 | -0.20(-2.39%) |
Feb 15, 2011 | 8.549 | 8.663 | 8.453 | 8.519 | 11,071,057 | -0.04(-0.49%) |
Feb 14, 2011 | 8.597 | 8.782 | 8.549 | 8.561 | 10,104,036 | -0.06(-0.69%) |
Feb 11, 2011 | 8.543 | 8.633 | 8.525 | 8.621 | 8,923,005 | +0.00(+0.00%) |
Feb 10, 2011 | 8.585 | 8.657 | 8.549 | 8.621 | 8,412,998 | -0.02(-0.21%) |
Feb 09, 2011 | 8.633 | 8.710 | 8.525 | 8.639 | 9,980,072 | -0.01(-0.14%) |
Feb 08, 2011 | 8.627 | 8.740 | 8.573 | 8.651 | 12,608,720 | +0.04(+0.42%) |
Feb 07, 2011 | 8.585 | 8.680 | 8.555 | 8.615 | 8,497,390 | +0.03(+0.35%) |
Feb 04, 2011 | 8.513 | 8.657 | 8.465 | 8.585 | 14,117,614 | +0.06(+0.70%) |
Feb 03, 2011 | 8.477 | 8.567 | 8.387 | 8.525 | 8,771,010 | -0.02(-0.21%) |
Feb 02, 2011 | 8.327 | 8.651 | 8.327 | 8.543 | 17,950,728 | +0.19(+2.22%) |
Feb 01, 2011 | 8.429 | 8.489 | 8.315 | 8.357 | 21,818,976 | -0.03(-0.36%) |
Jan 31, 2011 | 8.285 | 8.393 | 8.087 | 8.387 | 18,844,592 | +0.12(+1.43%) |
Jan 28, 2011 | 8.423 | 8.501 | 8.057 | 8.268 | 21,541,416 | -0.12(-1.41%) |
Jan 27, 2011 | 8.195 | 8.465 | 8.177 | 8.387 | 18,715,124 | +0.19(+2.26%) |
Jan 26, 2011 | 8.297 | 8.387 | 8.099 | 8.201 | 35,126,816 | +0.11(+1.41%) |
Jan 25, 2011 | 8.051 | 8.099 | 7.950 | 8.087 | 15,127,759 | -0.01(-0.15%) |
Jan 24, 2011 | 7.938 | 8.177 | 7.938 | 8.099 | 20,948,104 | +0.14(+1.81%) |
Jan 21, 2011 | 8.022 | 8.045 | 7.866 | 7.956 | 20,686,836 | -0.02(-0.23%) |
Jan 20, 2011 | 8.111 | 8.117 | 7.728 | 7.974 | 52,837,296 | -0.49(-5.80%) |
Jan 19, 2011 | 8.728 | 8.866 | 8.387 | 8.465 | 23,976,168 | -0.27(-3.09%) |
Jan 18, 2011 | 8.543 | 8.752 | 8.543 | 8.734 | 14,306,144 | +0.19(+2.26%) |
Jan 14, 2011 | 8.453 | 8.631 | 8.417 | 8.541 | 13,826,447 | +0.10(+1.24%) |
Jan 13, 2011 | 8.501 | 8.525 | 8.375 | 8.436 | 10,339,914 | -0.07(-0.81%) |
Jan 12, 2011 | 8.519 | 8.621 | 8.429 | 8.505 | 10,199,541 | +0.05(+0.55%) |
Jan 11, 2011 | 8.597 | 8.663 | 8.435 | 8.459 | 12,678,357 | -0.12(-1.40%) |
Jan 10, 2011 | 8.633 | 8.657 | 8.513 | 8.579 | 15,767,342 | -0.09(-1.00%) |
Jan 07, 2011 | 8.836 | 8.841 | 8.645 | 8.666 | 9,872,515 | -0.17(-1.93%) |
Jan 06, 2011 | 8.824 | 8.848 | 8.543 | 8.836 | 22,210,008 | +0.03(+0.34%) |
Jan 05, 2011 | 8.812 | 8.962 | 8.758 | 8.806 | 15,334,363 | -0.05(-0.54%) |
Jan 04, 2011 | 8.998 | 9.052 | 8.740 | 8.854 | 12,272,912 | -0.11(-1.27%) |